Skip to main content

Bombardier Inc (TSX: BBD-A )

58.50 -0.28 (-0.48%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 4.060 4.150 4.060 4.120 54,947 +0.02(+0.49%)
Mar 28, 2014 4.090 4.150 4.080 4.100 34,453 -0.01(-0.24%)
Mar 27, 2014 4.070 4.140 4.070 4.110 49,602 +0.00(+0.00%)
Mar 26, 2014 4.180 4.180 4.100 4.110 24,873 -0.06(-1.44%)
Mar 25, 2014 4.150 4.210 4.080 4.170 89,898 +0.00(+0.00%)
Mar 24, 2014 4.210 4.210 4.110 4.170 54,984 -0.06(-1.42%)
Mar 21, 2014 4.190 4.250 4.190 4.230 79,807 +0.06(+1.44%)
Mar 20, 2014 4.060 4.190 4.060 4.170 90,144 +0.04(+0.97%)
Mar 19, 2014 4.230 4.230 4.110 4.130 129,646 -0.07(-1.67%)
Mar 18, 2014 4.270 4.270 4.150 4.200 120,691 +0.06(+1.45%)
Mar 17, 2014 4.000 4.160 4.000 4.140 284,284 +0.18(+4.55%)
Mar 14, 2014 3.900 3.960 3.870 3.960 74,634 +0.05(+1.28%)
Mar 13, 2014 3.850 3.970 3.830 3.910 160,460 +0.10(+2.62%)
Mar 12, 2014 3.810 3.820 3.740 3.810 110,301 +0.03(+0.79%)
Mar 11, 2014 3.870 3.890 3.760 3.780 88,804 -0.05(-1.31%)
Mar 10, 2014 3.720 3.840 3.690 3.830 163,544 +0.16(+4.36%)
Mar 07, 2014 3.700 3.700 3.660 3.670 49,643 +0.02(+0.55%)
Mar 06, 2014 3.630 3.670 3.630 3.650 76,539 +0.01(+0.27%)
Mar 05, 2014 3.700 3.700 3.630 3.640 131,888 -0.02(-0.55%)
Mar 04, 2014 3.650 3.680 3.640 3.660 40,831 +0.01(+0.27%)
Mar 03, 2014 3.710 3.710 3.650 3.650 69,101 -0.04(-1.08%)
Feb 28, 2014 3.690 3.690 3.670 3.690 49,269 +0.01(+0.27%)
Feb 27, 2014 3.690 3.690 3.670 3.680 63,772 +0.02(+0.55%)
Feb 26, 2014 3.740 3.740 3.650 3.660 57,555 -0.03(-0.81%)
Feb 25, 2014 3.700 3.720 3.640 3.690 99,456 +0.04(+1.10%)
Feb 24, 2014 3.620 3.710 3.610 3.650 119,025 +0.07(+1.96%)
Feb 21, 2014 3.680 3.680 3.580 3.580 185,441 -0.05(-1.38%)
Feb 20, 2014 3.650 3.670 3.610 3.630 98,535 +0.01(+0.28%)
Feb 19, 2014 3.650 3.680 3.600 3.620 193,481 +0.02(+0.56%)
Feb 18, 2014 3.730 3.730 3.580 3.600 257,459 -0.08(-2.17%)
Feb 14, 2014 3.680 3.680 3.680 0 -0.07(-1.87%)
Feb 13, 2014 4.070 4.070 3.300 3.750 765,760 -0.33(-8.09%)
Feb 12, 2014 4.190 4.190 4.070 4.080 49,784 -0.10(-2.39%)
Feb 11, 2014 4.240 4.250 4.180 4.180 42,087 -0.03(-0.71%)
Feb 10, 2014 4.230 4.240 4.180 4.210 75,614 +0.02(+0.48%)
Feb 07, 2014 4.340 4.340 4.180 4.190 72,195 -0.04(-0.95%)
Feb 06, 2014 4.210 4.250 4.200 4.230 59,768 +0.07(+1.68%)
Feb 05, 2014 4.110 4.180 4.090 4.160 85,910 +0.07(+1.71%)
Feb 04, 2014 4.030 4.090 3.980 4.090 50,758 +0.08(+2.00%)
Feb 03, 2014 4.070 4.070 3.990 4.010 64,894 -0.06(-1.47%)
Jan 31, 2014 4.030 4.080 3.990 4.070 32,422 +0.01(+0.25%)
Jan 30, 2014 4.020 4.060 4.000 4.060 25,336 +0.04(+1.00%)
Jan 29, 2014 4.100 4.100 4.000 4.020 45,877 -0.01(-0.25%)
Jan 28, 2014 3.970 4.080 3.950 4.030 176,477 +0.10(+2.54%)
Jan 27, 2014 3.940 3.940 3.880 3.930 53,533 +0.05(+1.29%)
Jan 24, 2014 3.970 3.970 3.870 3.880 37,159 -0.05(-1.27%)
Jan 23, 2014 3.940 3.970 3.920 3.930 40,248 -0.02(-0.51%)
Jan 22, 2014 3.940 3.990 3.850 3.950 211,646 -0.04(-1.00%)
Jan 21, 2014 4.130 4.150 3.990 3.990 162,804 -0.14(-3.39%)
Jan 20, 2014 4.200 4.200 4.120 4.130 112,430 -0.03(-0.72%)
Jan 17, 2014 4.190 4.270 4.040 4.160 386,703 -0.05(-1.19%)
Jan 16, 2014 4.450 4.460 4.160 4.210 221,366 -0.35(-7.68%)
Jan 15, 2014 4.460 4.560 4.460 4.560 30,775 +0.10(+2.24%)
Jan 14, 2014 4.490 4.540 4.450 4.460 46,573 -0.04(-0.89%)
Jan 13, 2014 4.520 4.550 4.480 4.500 111,766 -0.01(-0.22%)
Jan 10, 2014 4.390 4.540 4.390 4.510 58,868 +0.09(+2.04%)
Jan 09, 2014 4.500 4.520 4.420 4.420 70,347 -0.12(-2.64%)
Jan 08, 2014 4.580 4.580 4.530 4.540 50,091 -0.05(-1.09%)
Jan 07, 2014 4.600 4.620 4.580 4.590 35,562 +0.00(+0.00%)
Jan 06, 2014 4.640 4.640 4.580 4.590 16,588 -0.02(-0.43%)
Jan 03, 2014 4.620 4.640 4.600 4.610 15,838 -0.03(-0.65%)
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.