Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bombardier Inc (TSX: BBD-A )

64.06 +2.34 (+3.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2008 5.790 5.790 5.620 5.660 15,768 -0.14(-2.41%)
Feb 28, 2008 5.720 5.820 5.720 5.800 23,641 -0.01(-0.17%)
Feb 27, 2008 5.540 5.830 5.540 5.810 34,693 +0.16(+2.83%)
Feb 26, 2008 5.740 5.740 5.570 5.650 21,770 -0.06(-1.05%)
Feb 25, 2008 5.630 5.760 5.610 5.710 22,584 +0.06(+1.06%)
Feb 22, 2008 5.770 5.810 5.650 5.650 71,860 -0.10(-1.74%)
Feb 21, 2008 5.710 5.750 5.690 5.750 39,555 +0.06(+1.05%)
Feb 20, 2008 5.750 5.760 5.660 5.690 41,903 -0.19(-3.23%)
Feb 19, 2008 5.610 5.890 5.590 5.880 66,253 +0.33(+5.95%)
Feb 18, 2008 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Feb 15, 2008 5.380 5.550 5.370 5.550 16,699 +0.12(+2.21%)
Feb 14, 2008 5.560 5.570 5.430 5.430 35,103 -0.21(-3.72%)
Feb 13, 2008 5.270 5.710 5.270 5.640 53,229 +0.46(+8.88%)
Feb 12, 2008 5.120 5.230 5.120 5.180 12,113 +0.15(+2.98%)
Feb 11, 2008 5.150 5.160 5.030 5.030 24,400 -0.13(-2.52%)
Feb 08, 2008 4.950 5.160 4.950 5.160 35,932 +0.20(+4.03%)
Feb 07, 2008 4.890 4.970 4.870 4.960 18,461 -0.03(-0.60%)
Feb 06, 2008 4.820 4.990 4.790 4.990 16,138 +0.29(+6.17%)
Feb 05, 2008 4.750 4.770 4.660 4.700 69,039 -0.02(-0.42%)
Feb 04, 2008 4.960 4.960 4.710 4.720 57,925 -0.19(-3.87%)
Feb 01, 2008 5.000 5.030 4.830 4.910 17,047 -0.05(-1.01%)
Jan 31, 2008 4.830 4.990 4.830 4.960 60,411 +0.06(+1.22%)
Jan 30, 2008 5.050 5.050 4.900 4.900 56,087 -0.10(-2.00%)
Jan 29, 2008 4.770 5.000 4.770 5.000 28,860 +0.23(+4.82%)
Jan 28, 2008 4.750 4.820 4.610 4.770 35,690 +0.05(+1.06%)
Jan 25, 2008 5.100 5.100 4.650 4.720 40,310 -0.26(-5.22%)
Jan 24, 2008 4.980 5.060 4.860 4.980 60,564 +0.21(+4.40%)
Jan 23, 2008 4.750 4.770 4.410 4.770 105,390 +0.18(+3.92%)
Jan 22, 2008 4.160 4.650 4.160 4.590 192,052 +0.35(+8.25%)
Jan 21, 2008 4.390 4.390 4.100 4.240 90,425 -0.42(-9.01%)
Jan 18, 2008 4.850 5.050 4.620 4.660 106,360 -0.20(-4.12%)
Jan 17, 2008 5.250 5.290 4.780 4.860 229,440 -0.36(-6.90%)
Jan 16, 2008 5.100 5.290 5.100 5.220 76,830 -0.11(-2.06%)
Jan 15, 2008 5.420 5.450 5.200 5.330 74,571 -0.15(-2.74%)
Jan 14, 2008 5.570 5.580 5.450 5.480 65,150 -0.02(-0.36%)
Jan 11, 2008 5.740 5.740 5.500 5.500 68,551 -0.26(-4.51%)
Jan 10, 2008 5.680 5.770 5.570 5.760 121,489 +0.03(+0.52%)
Jan 09, 2008 5.680 5.880 5.680 5.730 89,833 -0.04(-0.69%)
Jan 08, 2008 5.760 5.780 5.700 5.770 107,648 +0.07(+1.23%)
Jan 07, 2008 5.810 5.870 5.680 5.700 39,445 -0.15(-2.56%)
Jan 04, 2008 5.820 5.910 5.820 5.850 44,216 +0.01(+0.17%)
Jan 03, 2008 5.940 5.940 5.840 5.840 33,467 -0.08(-1.35%)
Jan 02, 2008 6.020 6.020 5.900 5.920 44,342 -0.06(-1.00%)
Jan 01, 2008 5.980 5.980 5.980 5.980 0 +0.00(+0.00%)
Dec 31, 2007 6.010 6.030 5.980 5.980 27,434 -0.03(-0.50%)
Dec 28, 2007 6.060 6.060 5.980 6.010 27,662 +0.05(+0.84%)
Dec 27, 2007 6.020 6.070 5.960 5.960 28,474 -0.08(-1.32%)
Dec 26, 2007 6.020 6.110 6.040 6.040 30,941 +0.00(+0.00%)
Dec 24, 2007 6.020 6.110 6.040 6.040 30,941 +0.01(+0.17%)
Dec 21, 2007 5.920 6.120 5.920 6.030 57,156 +0.04(+0.67%)
Dec 20, 2007 5.960 6.070 5.940 5.990 34,979 +0.07(+1.18%)
Dec 19, 2007 5.850 6.040 5.850 5.920 74,292 +0.05(+0.85%)
Dec 18, 2007 5.750 5.910 5.750 5.870 32,515 +0.12(+2.09%)
Dec 17, 2007 5.850 5.960 5.750 5.750 38,783 -0.17(-2.87%)
Dec 14, 2007 6.030 6.030 5.920 5.920 52,459 -0.12(-1.99%)
Dec 13, 2007 6.090 6.090 5.980 6.040 22,500 +0.00(+0.00%)
Dec 12, 2007 6.170 6.270 6.040 6.040 77,893 -0.09(-1.47%)
Dec 11, 2007 6.000 6.150 6.000 6.130 35,375 +0.12(+2.00%)
Dec 10, 2007 6.230 6.230 5.990 6.010 30,481 -0.18(-2.91%)
Dec 07, 2007 6.210 6.240 6.120 6.190 37,976 -0.01(-0.16%)
Dec 06, 2007 6.310 6.320 6.200 6.200 29,728 -0.11(-1.74%)
Dec 05, 2007 6.000 6.360 6.000 6.310 79,403 +0.34(+5.70%)
Dec 04, 2007 5.970 6.050 5.900 5.970 57,536 +0.09(+1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.