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

Bombardier Inc (TSX: BBD-A )

71.17 +1.26 (+1.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 27, 2009 2.950 3.050 2.880 3.010 18,165 +0.06(+2.03%)
Feb 26, 2009 3.080 3.100 2.920 2.950 49,525 +0.03(+1.03%)
Feb 25, 2009 3.000 3.000 2.810 2.920 55,431 -0.04(-1.35%)
Feb 24, 2009 2.730 2.980 2.670 2.960 133,648 +0.31(+11.70%)
Feb 23, 2009 2.860 2.930 2.600 2.650 153,712 -0.21(-7.34%)
Feb 20, 2009 3.100 3.100 2.820 2.860 88,199 -0.26(-8.33%)
Feb 19, 2009 3.050 3.130 2.910 3.120 57,059 +0.27(+9.47%)
Feb 18, 2009 3.250 3.250 2.830 2.850 121,654 -0.44(-13.37%)
Feb 17, 2009 3.300 3.320 3.220 3.290 59,323 -0.05(-1.50%)
Feb 13, 2009 3.460 3.460 3.270 3.340 241,876 -0.11(-3.19%)
Feb 12, 2009 3.450 3.550 3.400 3.450 26,044 -0.04(-1.15%)
Feb 11, 2009 3.630 3.630 3.450 3.490 52,429 -0.12(-3.32%)
Feb 10, 2009 3.700 3.700 3.540 3.610 18,358 -0.01(-0.28%)
Feb 09, 2009 3.500 3.660 3.400 3.620 50,355 +0.12(+3.43%)
Feb 06, 2009 3.600 3.670 3.490 3.500 62,723 -0.10(-2.78%)
Feb 05, 2009 3.820 3.820 3.510 3.600 81,631 -0.19(-5.01%)
Feb 04, 2009 3.610 3.960 3.530 3.790 130,553 +0.27(+7.67%)
Feb 03, 2009 3.560 3.580 3.330 3.520 82,603 +0.03(+0.86%)
Feb 02, 2009 3.760 3.800 3.370 3.490 146,922 -0.36(-9.35%)
Jan 30, 2009 4.190 4.190 3.810 3.850 128,358 -0.24(-5.87%)
Jan 29, 2009 4.700 4.700 4.080 4.090 116,991 -0.58(-12.42%)
Jan 28, 2009 4.660 4.780 4.660 4.670 15,866 +0.00(+0.00%)
Jan 27, 2009 4.620 4.750 4.600 4.670 35,524 +0.13(+2.86%)
Jan 26, 2009 4.580 4.690 4.530 4.540 26,148 +0.00(+0.00%)
Jan 23, 2009 4.520 4.620 4.450 4.540 11,087 -0.06(-1.30%)
Jan 22, 2009 4.580 4.640 4.400 4.600 41,051 -0.04(-0.86%)
Jan 21, 2009 4.530 4.640 4.470 4.640 29,083 +0.11(+2.43%)
Jan 20, 2009 4.940 4.940 4.490 4.530 64,342 -0.35(-7.17%)
Jan 19, 2009 4.800 4.880 4.710 4.880 24,509 +0.13(+2.74%)
Jan 16, 2009 4.800 4.860 4.670 4.750 28,252 +0.01(+0.21%)
Jan 15, 2009 4.520 4.890 4.520 4.740 40,467 +0.17(+3.72%)
Jan 14, 2009 4.710 4.710 4.540 4.570 30,205 -0.21(-4.39%)
Jan 13, 2009 4.500 4.860 4.460 4.780 41,091 +0.28(+6.22%)
Jan 12, 2009 4.710 4.780 4.500 4.500 54,064 -0.21(-4.46%)
Jan 09, 2009 4.900 4.950 4.700 4.710 35,858 -0.24(-4.85%)
Jan 08, 2009 4.780 4.970 4.650 4.950 39,595 +0.19(+3.99%)
Jan 07, 2009 4.700 4.790 4.610 4.760 34,746 +0.01(+0.21%)
Jan 06, 2009 4.970 5.070 4.730 4.750 101,365 -0.08(-1.66%)
Jan 05, 2009 4.610 4.970 4.610 4.830 80,171 +0.12(+2.55%)
Jan 02, 2009 4.450 4.800 4.430 4.710 78,198 +0.28(+6.32%)
Jan 01, 2009 4.480 4.480 4.310 4.430 0 +0.00(+0.00%)
Dec 31, 2008 4.480 4.480 4.310 4.430 16,076 +0.00(+0.00%)
Dec 30, 2008 4.200 4.450 4.200 4.430 32,694 +0.23(+5.48%)
Dec 29, 2008 4.210 4.210 4.140 4.200 17,394 +0.13(+3.19%)
Dec 24, 2008 4.110 4.110 4.060 4.070 7,402 -0.01(-0.25%)
Dec 23, 2008 4.180 4.220 4.080 4.080 27,029 -0.03(-0.73%)
Dec 22, 2008 4.220 4.250 4.040 4.110 21,750 -0.11(-2.61%)
Dec 19, 2008 4.290 4.290 4.070 4.220 41,535 +0.03(+0.72%)
Dec 18, 2008 4.300 4.330 4.150 4.190 26,130 -0.11(-2.56%)
Dec 17, 2008 4.300 4.300 4.300 4.300 1,569 -0.05(-1.15%)
Dec 16, 2008 4.100 4.350 4.100 4.350 74,638 +0.21(+5.07%)
Dec 15, 2008 4.200 4.230 4.000 4.140 290,719 -0.06(-1.43%)
Dec 12, 2008 4.000 4.240 3.900 4.200 112,208 +0.15(+3.70%)
Dec 11, 2008 4.150 4.180 4.030 4.050 39,325 -0.17(-4.03%)
Dec 10, 2008 4.240 4.240 4.130 4.220 36,650 +0.03(+0.72%)
Dec 09, 2008 4.230 4.280 4.120 4.190 45,041 -0.01(-0.24%)
Dec 08, 2008 4.180 4.320 4.120 4.200 84,304 +0.20(+5.00%)
Dec 05, 2008 3.990 4.020 3.890 4.000 26,310 +0.05(+1.27%)
Dec 04, 2008 4.100 4.170 3.900 3.950 59,309 +0.02(+0.51%)
Dec 03, 2008 3.750 4.000 3.750 3.930 38,536 +0.15(+3.97%)
Dec 02, 2008 4.110 4.140 3.720 3.780 78,094 -0.29(-7.13%)
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.