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 (%)
Jun 30, 2008 7.230 7.430 7.160 7.390 56,619 +0.12(+1.65%)
Jun 27, 2008 7.120 7.370 7.100 7.270 55,706 +0.06(+0.83%)
Jun 26, 2008 7.500 7.500 7.090 7.210 56,287 -0.29(-3.87%)
Jun 25, 2008 7.320 7.500 7.160 7.500 54,464 +0.18(+2.46%)
Jun 24, 2008 7.780 7.780 7.300 7.320 77,874 -0.43(-5.55%)
Jun 23, 2008 7.470 7.930 7.470 7.750 113,343 +0.31(+4.17%)
Jun 20, 2008 7.640 7.710 7.430 7.440 158,085 -0.06(-0.80%)
Jun 19, 2008 7.550 7.660 7.430 7.500 54,738 -0.14(-1.83%)
Jun 18, 2008 7.850 7.850 7.540 7.640 102,311 -0.22(-2.80%)
Jun 17, 2008 7.870 7.920 7.780 7.860 40,142 +0.01(+0.13%)
Jun 16, 2008 7.770 7.930 7.770 7.850 37,845 +0.03(+0.38%)
Jun 13, 2008 7.940 7.940 7.780 7.820 29,728 -0.10(-1.26%)
Jun 12, 2008 7.940 8.010 7.880 7.920 26,807 -0.02(-0.25%)
Jun 11, 2008 7.900 8.010 7.780 7.940 72,930 +0.02(+0.25%)
Jun 10, 2008 8.100 8.100 7.890 7.920 137,793 -0.21(-2.58%)
Jun 09, 2008 8.640 8.660 8.110 8.130 163,411 -0.58(-6.66%)
Jun 06, 2008 8.760 8.880 8.710 8.710 82,512 -0.12(-1.36%)
Jun 05, 2008 9.000 9.000 8.680 8.830 129,523 -0.08(-0.90%)
Jun 04, 2008 8.460 8.920 8.380 8.910 227,990 +0.72(+8.79%)
Jun 03, 2008 8.210 8.250 8.000 8.190 130,738 -0.01(-0.12%)
Jun 02, 2008 8.010 8.350 8.000 8.200 113,857 +0.28(+3.54%)
May 30, 2008 7.800 7.940 7.750 7.920 151,969 +0.14(+1.80%)
May 29, 2008 7.620 7.800 7.560 7.780 49,554 +0.12(+1.57%)
May 28, 2008 7.380 7.870 7.380 7.660 100,185 +0.24(+3.23%)
May 27, 2008 7.410 7.420 7.290 7.420 43,986 +0.02(+0.27%)
May 26, 2008 7.450 7.460 7.380 7.400 19,329 -0.08(-1.07%)
May 23, 2008 7.380 7.550 7.380 7.480 70,467 +0.05(+0.67%)
May 22, 2008 7.380 7.490 7.380 7.430 86,332 +0.03(+0.41%)
May 21, 2008 7.600 7.660 7.400 7.400 81,237 -0.26(-3.39%)
May 20, 2008 7.360 7.680 7.360 7.660 91,494 +0.08(+1.06%)
May 19, 2008 7.200 7.610 7.180 7.580 141,179 +0.00(+0.00%)
May 16, 2008 7.200 7.610 7.180 7.580 141,179 +0.45(+6.31%)
May 15, 2008 6.670 7.190 6.640 7.130 242,984 +0.50(+7.54%)
May 14, 2008 6.440 6.740 6.440 6.630 74,232 +0.17(+2.63%)
May 13, 2008 6.490 6.520 6.380 6.460 34,794 -0.02(-0.31%)
May 12, 2008 6.570 6.580 6.440 6.480 49,080 -0.04(-0.61%)
May 09, 2008 6.560 6.630 6.480 6.520 49,579 -0.04(-0.61%)
May 08, 2008 6.510 6.590 6.510 6.560 71,735 +0.01(+0.15%)
May 07, 2008 6.480 6.560 6.480 6.550 64,325 +0.10(+1.55%)
May 06, 2008 6.540 6.600 6.420 6.450 51,274 -0.18(-2.71%)
May 05, 2008 6.620 6.660 6.530 6.630 33,800 -0.03(-0.45%)
May 02, 2008 6.550 6.680 6.660 6.660 30,815 +0.13(+1.99%)
May 01, 2008 6.590 6.660 6.530 6.530 51,479 -0.11(-1.66%)
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%)
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.