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

Bombardier Inc (TSX: BBD-A )

56.98 +0.32 (+0.56%)
Streaming Delayed Price Updated: 2:06 PM EDT, Apr 19, 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 (%)
Mar 28, 2013 4.080 4.080 4.080 0 -0.02(-0.49%)
Mar 27, 2013 4.010 4.100 3.980 4.100 16,495 +0.09(+2.24%)
Mar 26, 2013 3.980 4.010 3.950 4.010 32,367 +0.02(+0.50%)
Mar 25, 2013 4.130 4.150 3.940 3.990 85,884 -0.16(-3.86%)
Mar 22, 2013 4.240 4.240 4.090 4.150 76,988 -0.04(-0.95%)
Mar 21, 2013 4.210 4.250 4.190 4.190 33,971 -0.09(-2.10%)
Mar 20, 2013 4.230 4.300 4.210 4.280 47,216 +0.06(+1.42%)
Mar 19, 2013 4.210 4.250 4.200 4.220 24,469 +0.03(+0.72%)
Mar 18, 2013 4.280 4.280 4.190 4.190 71,718 -0.17(-3.90%)
Mar 15, 2013 4.290 4.360 4.260 4.360 92,507 +0.06(+1.40%)
Mar 14, 2013 4.250 4.350 4.250 4.300 110,060 +0.03(+0.70%)
Mar 13, 2013 4.200 4.280 4.180 4.270 110,594 +0.10(+2.40%)
Mar 12, 2013 4.100 4.200 4.100 4.170 40,688 +0.07(+1.71%)
Mar 11, 2013 4.170 4.170 4.100 4.100 15,913 -0.05(-1.20%)
Mar 08, 2013 4.080 4.170 4.080 4.150 87,691 +0.11(+2.72%)
Mar 07, 2013 4.090 4.100 4.030 4.040 29,748 -0.02(-0.49%)
Mar 06, 2013 4.000 4.080 3.980 4.060 51,277 +0.08(+2.01%)
Mar 05, 2013 4.100 4.100 3.980 3.980 74,553 -0.08(-1.97%)
Mar 04, 2013 4.100 4.140 4.060 4.060 44,443 -0.07(-1.69%)
Mar 01, 2013 4.160 4.160 4.110 4.130 12,262 -0.01(-0.24%)
Feb 28, 2013 4.130 4.160 4.110 4.140 48,028 +0.02(+0.49%)
Feb 27, 2013 3.970 4.120 3.970 4.120 25,711 +0.09(+2.23%)
Feb 26, 2013 4.000 4.050 3.990 4.030 36,839 +0.02(+0.50%)
Feb 25, 2013 4.060 4.070 4.010 4.010 47,484 -0.05(-1.23%)
Feb 22, 2013 3.950 4.060 3.920 4.060 48,735 +0.17(+4.37%)
Feb 21, 2013 4.120 4.120 3.840 3.890 148,374 -0.40(-9.32%)
Feb 20, 2013 4.150 4.290 4.140 4.290 101,001 +0.16(+3.87%)
Feb 19, 2013 4.100 4.140 4.100 4.130 22,125 +0.03(+0.73%)
Feb 15, 2013 4.100 4.100 4.100 0 +0.01(+0.24%)
Feb 14, 2013 4.140 4.140 4.060 4.090 23,393 -0.03(-0.73%)
Feb 13, 2013 4.120 4.140 4.120 4.120 13,028 -0.01(-0.24%)
Feb 12, 2013 4.120 4.150 4.120 4.130 5,026 -0.03(-0.72%)
Feb 11, 2013 4.140 4.160 4.100 4.160 8,456 +0.03(+0.73%)
Feb 08, 2013 4.150 4.170 4.120 4.130 39,728 -0.03(-0.72%)
Feb 07, 2013 4.110 4.160 4.100 4.160 34,986 +0.05(+1.22%)
Feb 06, 2013 4.100 4.130 4.080 4.110 19,641 +0.10(+2.49%)
Feb 04, 2013 4.030 4.040 3.960 4.010 31,401 -0.07(-1.72%)
Feb 01, 2013 3.980 4.080 3.980 4.080 12,509 +0.08(+2.00%)
Jan 31, 2013 4.030 4.030 3.970 4.000 55,556 -0.05(-1.23%)
Jan 30, 2013 4.110 4.120 4.040 4.050 27,660 -0.05(-1.22%)
Jan 29, 2013 4.160 4.160 4.100 4.100 7,943 -0.04(-0.97%)
Jan 28, 2013 4.030 4.150 4.030 4.140 27,475 +0.08(+1.97%)
Jan 25, 2013 4.110 4.130 4.040 4.060 58,350 -0.07(-1.69%)
Jan 24, 2013 4.190 4.190 4.110 4.130 29,920 -0.05(-1.20%)
Jan 23, 2013 4.240 4.250 4.180 4.180 33,426 -0.07(-1.65%)
Jan 22, 2013 4.230 4.250 4.220 4.250 26,661 +0.00(+0.00%)
Jan 21, 2013 4.140 4.250 4.140 4.250 57,342 +0.05(+1.19%)
Jan 18, 2013 4.150 4.200 4.140 4.200 22,876 +0.02(+0.48%)
Jan 17, 2013 4.060 4.190 4.060 4.180 23,415 +0.11(+2.70%)
Jan 16, 2013 4.080 4.110 4.050 4.070 34,148 -0.02(-0.49%)
Jan 15, 2013 4.190 4.190 4.070 4.090 40,630 -0.06(-1.45%)
Jan 14, 2013 4.060 4.180 4.060 4.150 43,617 +0.10(+2.47%)
Jan 11, 2013 4.030 4.080 4.030 4.050 25,296 -0.03(-0.74%)
Jan 10, 2013 4.000 4.090 3.980 4.080 60,865 +0.10(+2.51%)
Jan 09, 2013 3.970 4.030 3.970 3.980 49,485 +0.06(+1.53%)
Jan 08, 2013 3.990 3.990 3.920 3.920 14,123 -0.05(-1.26%)
Jan 07, 2013 3.950 3.970 3.900 3.970 35,124 +0.03(+0.76%)
Jan 04, 2013 3.940 3.950 3.920 3.940 32,264 +0.02(+0.51%)
Jan 03, 2013 3.920 3.980 3.900 3.920 53,055 +0.03(+0.77%)
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.