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 28, 2007 4.460 4.610 4.440 4.560 115,053 +0.06(+1.33%)
Feb 27, 2007 4.630 4.640 4.500 4.500 90,203 -0.23(-4.86%)
Feb 26, 2007 4.880 4.880 4.730 4.730 67,266 -0.09(-1.87%)
Feb 23, 2007 4.820 4.820 4.760 4.820 28,165 +0.05(+1.05%)
Feb 22, 2007 4.880 4.880 4.770 4.770 121,600 -0.07(-1.45%)
Feb 21, 2007 4.760 4.860 4.760 4.840 119,414 +0.14(+2.98%)
Feb 20, 2007 4.870 4.870 4.680 4.700 109,663 +0.13(+2.84%)
Feb 16, 2007 4.700 4.750 4.520 4.570 81,160 -0.08(-1.72%)
Feb 15, 2007 4.550 4.700 4.550 4.650 48,616 +0.11(+2.42%)
Feb 14, 2007 4.520 4.540 4.500 4.540 51,984 +0.04(+0.89%)
Feb 13, 2007 4.470 4.510 4.470 4.500 74,782 +0.04(+0.90%)
Feb 12, 2007 4.510 4.530 4.450 4.460 410,037 -0.05(-1.11%)
Feb 09, 2007 4.510 4.580 4.480 4.510 119,355 +0.03(+0.67%)
Feb 08, 2007 4.550 4.550 4.420 4.480 61,164 +0.04(+0.90%)
Feb 07, 2007 4.470 4.560 4.400 4.440 92,758 -0.14(-3.06%)
Feb 06, 2007 4.690 4.720 4.510 4.580 186,082 -0.13(-2.76%)
Feb 05, 2007 4.770 4.800 4.660 4.710 145,012 -0.03(-0.63%)
Feb 02, 2007 4.650 4.790 4.600 4.740 241,389 +0.22(+4.87%)
Feb 01, 2007 4.440 4.550 4.420 4.520 191,554 +0.04(+0.89%)
Jan 31, 2007 4.480 4.480 4.360 4.480 369,318 -0.11(-2.40%)
Jan 30, 2007 4.300 4.610 4.300 4.590 202,500 +0.33(+7.75%)
Jan 29, 2007 4.190 4.260 4.150 4.260 94,929 +0.12(+2.90%)
Jan 26, 2007 4.000 4.180 4.000 4.140 83,200 +0.08(+1.97%)
Jan 25, 2007 4.010 4.070 4.010 4.060 31,217 +0.02(+0.50%)
Jan 24, 2007 4.000 4.060 4.000 4.040 15,498 +0.03(+0.75%)
Jan 23, 2007 4.020 4.040 3.980 4.010 13,379 +0.02(+0.50%)
Jan 22, 2007 4.100 4.100 3.990 3.990 53,979 -0.08(-1.97%)
Jan 19, 2007 4.000 4.090 4.000 4.070 9,240 +0.01(+0.25%)
Jan 18, 2007 4.140 4.140 4.060 4.060 14,057 -0.09(-2.17%)
Jan 17, 2007 4.150 4.160 4.120 4.150 21,872 +0.03(+0.73%)
Jan 16, 2007 4.090 4.180 4.090 4.120 126,404 +0.00(+0.00%)
Jan 12, 2007 4.100 4.120 4.080 4.120 134,128 +0.03(+0.73%)
Jan 11, 2007 4.100 4.120 4.080 4.090 21,986 +0.00(+0.00%)
Jan 10, 2007 4.130 4.150 4.090 4.090 34,729 -0.05(-1.21%)
Jan 09, 2007 4.050 4.150 4.050 4.140 47,818 +0.06(+1.47%)
Jan 08, 2007 4.100 4.110 4.070 4.080 28,024 -0.03(-0.73%)
Jan 05, 2007 4.190 4.200 4.060 4.110 63,318 -0.10(-2.38%)
Jan 04, 2007 3.990 4.210 3.990 4.210 203,501 +0.20(+4.99%)
Jan 03, 2007 3.950 4.020 3.950 4.010 56,627 +0.02(+0.50%)
Dec 29, 2006 3.990 4.000 3.970 3.990 49,663 +0.02(+0.50%)
Dec 28, 2006 3.900 3.970 3.900 3.970 27,003 +0.08(+2.06%)
Dec 27, 2006 3.850 3.930 3.850 3.890 32,776 +0.04(+1.04%)
Dec 26, 2006 3.820 3.860 3.810 3.850 51,806 +0.00(+0.00%)
Dec 22, 2006 3.820 3.860 3.810 3.850 51,806 +0.02(+0.52%)
Dec 21, 2006 3.740 3.830 3.690 3.830 37,016 +0.06(+1.59%)
Dec 20, 2006 3.730 3.770 3.680 3.770 41,414 +0.03(+0.80%)
Dec 19, 2006 3.680 3.770 3.680 3.740 41,371 -0.02(-0.53%)
Dec 18, 2006 3.680 3.760 3.680 3.760 31,672 +0.01(+0.27%)
Dec 15, 2006 3.820 3.820 3.720 3.750 27,407 -0.05(-1.32%)
Dec 14, 2006 3.850 3.860 3.770 3.800 15,406 -0.05(-1.30%)
Dec 13, 2006 3.930 3.930 3.850 3.850 38,857 -0.06(-1.53%)
Dec 12, 2006 3.830 3.930 3.810 3.910 18,046 +0.01(+0.26%)
Dec 11, 2006 3.860 3.900 3.850 3.900 26,993 +0.01(+0.26%)
Dec 08, 2006 3.880 3.890 3.840 3.890 36,564 +0.07(+1.83%)
Dec 07, 2006 3.880 3.960 3.820 3.820 70,472 -0.09(-2.30%)
Dec 06, 2006 3.880 3.910 3.840 3.910 1,523,663 +0.03(+0.77%)
Dec 05, 2006 3.810 3.900 3.810 3.880 36,137 +0.03(+0.78%)
Dec 04, 2006 3.820 3.850 3.770 3.850 86,763 +0.03(+0.79%)
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.