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 (%)
Apr 30, 2008 6.450 6.670 6.450 6.640 66,880 +0.16(+2.47%)
Apr 29, 2008 6.500 6.560 6.450 6.480 48,248 -0.09(-1.37%)
Apr 28, 2008 6.540 6.610 6.540 6.570 24,540 +0.04(+0.61%)
Apr 25, 2008 6.510 6.550 6.460 6.530 42,034 +0.04(+0.62%)
Apr 24, 2008 6.410 6.540 6.410 6.490 19,297 +0.00(+0.00%)
Apr 23, 2008 6.540 6.580 6.450 6.490 48,867 -0.06(-0.92%)
Apr 22, 2008 6.740 6.740 6.470 6.550 45,401 -0.17(-2.53%)
Apr 21, 2008 6.680 6.800 6.580 6.720 78,076 +0.06(+0.90%)
Apr 18, 2008 6.780 6.860 6.630 6.660 74,995 -0.08(-1.19%)
Apr 17, 2008 6.460 6.750 6.460 6.740 120,527 +0.22(+3.37%)
Apr 16, 2008 6.500 6.580 6.460 6.520 65,200 +0.06(+0.93%)
Apr 15, 2008 6.320 6.480 6.320 6.460 42,210 +0.11(+1.73%)
Apr 14, 2008 6.300 6.470 6.270 6.350 52,932 +0.05(+0.79%)
Apr 11, 2008 6.510 6.510 6.290 6.300 41,423 -0.35(-5.26%)
Apr 10, 2008 6.210 6.650 6.210 6.650 160,078 +0.33(+5.22%)
Apr 09, 2008 6.490 6.600 6.280 6.320 176,628 -0.14(-2.17%)
Apr 08, 2008 6.300 6.560 6.290 6.460 160,226 +0.04(+0.62%)
Apr 07, 2008 6.160 6.460 6.160 6.420 223,918 +0.32(+5.25%)
Apr 04, 2008 6.040 6.150 6.030 6.100 84,167 +0.14(+2.35%)
Apr 03, 2008 5.810 6.060 5.810 5.960 100,353 +0.33(+5.86%)
Apr 02, 2008 5.630 5.670 5.610 5.630 22,815 +0.00(+0.00%)
Apr 01, 2008 5.450 5.650 5.440 5.630 18,669 +0.15(+2.74%)
Mar 31, 2008 5.500 5.510 5.390 5.480 87,739 +0.03(+0.55%)
Mar 28, 2008 5.520 5.630 5.450 5.450 13,780 -0.10(-1.80%)
Mar 27, 2008 5.550 5.640 5.490 5.550 14,055 +0.00(+0.00%)
Mar 26, 2008 5.550 5.580 5.500 5.550 47,576 -0.02(-0.36%)
Mar 25, 2008 5.520 5.690 5.520 5.570 1,629,271 -0.01(-0.18%)
Mar 24, 2008 5.310 5.580 5.310 5.580 24,528 +0.27(+5.08%)
Mar 21, 2008 5.350 5.360 5.240 5.310 76,341 +0.00(+0.00%)
Mar 20, 2008 5.350 5.360 5.240 5.310 76,341 -0.02(-0.38%)
Mar 19, 2008 5.490 5.510 5.320 5.330 95,823 -0.17(-3.09%)
Mar 18, 2008 5.220 5.500 5.220 5.500 27,284 +0.35(+6.80%)
Mar 17, 2008 5.150 5.240 5.130 5.150 80,528 -0.20(-3.74%)
Mar 14, 2008 5.620 5.620 5.350 5.350 30,818 -0.26(-4.63%)
Mar 13, 2008 5.310 5.610 5.300 5.610 39,866 +0.23(+4.28%)
Mar 12, 2008 5.370 5.440 5.370 5.380 34,845 -0.05(-0.92%)
Mar 11, 2008 5.320 5.430 5.270 5.430 38,597 +0.15(+2.84%)
Mar 10, 2008 5.400 5.450 5.190 5.280 37,867 +0.03(+0.57%)
Mar 07, 2008 5.240 5.320 5.170 5.250 29,207 -0.07(-1.32%)
Mar 06, 2008 5.470 5.470 5.260 5.320 26,764 -0.10(-1.85%)
Mar 05, 2008 5.520 5.560 5.380 5.420 23,905 -0.02(-0.37%)
Mar 04, 2008 5.490 5.600 5.360 5.440 67,333 -0.09(-1.63%)
Mar 03, 2008 5.590 5.590 5.450 5.530 45,490 -0.13(-2.30%)
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%)
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.