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

Bombardier Inc (TSX: BBD-A )

71.39 +0.05 (+0.07%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 10, 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 (%)
Jul 31, 2007 6.400 6.580 6.390 6.460 365,714 +0.06(+0.94%)
Jul 30, 2007 6.160 6.410 6.160 6.400 252,746 +0.13(+2.07%)
Jul 27, 2007 6.110 6.370 6.110 6.270 56,598 -0.07(-1.10%)
Jul 26, 2007 6.580 6.620 6.210 6.340 119,202 -0.25(-3.79%)
Jul 25, 2007 6.620 6.620 6.580 6.590 51,400 -0.02(-0.30%)
Jul 24, 2007 6.670 6.670 6.610 6.610 3,427 -0.08(-1.20%)
Jul 23, 2007 6.700 6.710 6.630 6.690 56,383 -0.02(-0.30%)
Jul 20, 2007 6.850 6.850 6.710 6.710 44,538 -0.14(-2.04%)
Jul 19, 2007 6.830 6.870 6.780 6.850 48,333 +0.07(+1.03%)
Jul 18, 2007 6.830 6.860 6.700 6.780 50,195 -0.02(-0.29%)
Jul 17, 2007 6.640 6.830 6.630 6.800 92,856 +0.06(+0.89%)
Jul 16, 2007 6.680 6.750 6.550 6.740 66,906 +0.11(+1.66%)
Jul 13, 2007 6.600 6.710 6.600 6.630 26,175 +0.04(+0.61%)
Jul 12, 2007 6.560 6.640 6.530 6.590 22,924 +0.08(+1.23%)
Jul 11, 2007 6.560 6.570 6.500 6.510 39,447 -0.02(-0.31%)
Jul 10, 2007 6.560 6.600 6.500 6.530 36,947 -0.03(-0.46%)
Jul 09, 2007 6.530 6.630 6.480 6.560 77,798 +0.07(+1.08%)
Jul 06, 2007 6.450 6.560 6.450 6.490 59,465 +0.02(+0.31%)
Jul 05, 2007 6.360 6.510 6.360 6.470 87,432 +0.17(+2.70%)
Jul 03, 2007 6.510 6.510 6.300 6.300 75,301 -0.10(-1.56%)
Jul 02, 2007 6.440 6.440 6.240 6.400 41,064 +0.00(+0.00%)
Jun 29, 2007 6.440 6.440 6.240 6.400 41,064 +0.19(+3.06%)
Jun 28, 2007 6.400 6.400 6.210 6.210 49,098 -0.14(-2.20%)
Jun 27, 2007 6.250 6.350 6.220 6.350 42,076 +0.05(+0.79%)
Jun 26, 2007 6.230 6.400 6.230 6.300 41,742 +0.04(+0.64%)
Jun 25, 2007 6.350 6.360 6.260 6.260 34,460 -0.14(-2.19%)
Jun 22, 2007 6.490 6.490 6.340 6.400 104,838 -0.13(-1.99%)
Jun 21, 2007 6.650 6.650 6.470 6.530 90,208 -0.10(-1.51%)
Jun 20, 2007 7.000 7.000 6.560 6.630 161,464 -0.20(-2.93%)
Jun 19, 2007 6.580 6.830 6.550 6.830 155,714 +0.26(+3.96%)
Jun 18, 2007 6.550 6.600 6.500 6.570 328,160 +0.15(+2.34%)
Jun 15, 2007 6.550 6.680 6.320 6.420 107,001 -0.11(-1.68%)
Jun 14, 2007 6.250 6.560 6.250 6.530 110,425 +0.28(+4.48%)
Jun 13, 2007 6.190 6.350 6.180 6.250 71,826 +0.07(+1.13%)
Jun 12, 2007 6.360 6.360 6.180 6.180 66,639 -0.21(-3.29%)
Jun 11, 2007 6.180 6.500 6.180 6.390 162,481 +0.24(+3.90%)
Jun 08, 2007 5.800 6.150 5.800 6.150 106,228 +0.25(+4.24%)
Jun 07, 2007 5.970 5.980 5.770 5.900 129,224 -0.10(-1.67%)
Jun 06, 2007 6.200 6.200 5.930 6.000 2,203,171 -0.08(-1.32%)
Jun 05, 2007 6.040 6.150 5.910 6.080 202,616 +0.03(+0.50%)
Jun 04, 2007 5.570 6.070 5.560 6.050 272,976 +0.50(+9.01%)
Jun 01, 2007 5.370 5.600 5.370 5.550 83,625 +0.18(+3.35%)
May 31, 2007 5.550 5.550 5.350 5.370 210,048 -0.15(-2.72%)
May 30, 2007 5.440 5.550 5.350 5.520 189,777 +0.11(+2.03%)
May 29, 2007 5.020 5.660 5.020 5.410 438,819 +0.66(+13.89%)
May 25, 2007 4.750 4.790 4.740 4.750 29,327 +0.05(+1.06%)
May 24, 2007 4.700 4.730 4.670 4.700 26,826 -0.01(-0.21%)
May 23, 2007 4.740 4.810 4.710 4.710 25,140 -0.07(-1.46%)
May 22, 2007 4.880 4.880 4.720 4.780 41,407 -0.08(-1.65%)
May 21, 2007 4.890 4.890 4.840 4.860 26,794 +0.00(+0.00%)
May 18, 2007 4.890 4.890 4.840 4.860 26,794 -0.02(-0.41%)
May 17, 2007 4.860 4.880 4.820 4.880 34,035 +0.01(+0.21%)
May 16, 2007 4.840 4.870 4.810 4.870 35,515 +0.07(+1.46%)
May 15, 2007 4.790 4.880 4.790 4.800 50,514 -0.01(-0.21%)
May 14, 2007 4.800 4.850 4.800 4.810 41,115 +0.03(+0.63%)
May 11, 2007 4.750 4.820 4.740 4.780 23,450 +0.00(+0.00%)
May 10, 2007 4.800 4.850 4.750 4.780 29,299 -0.04(-0.83%)
May 09, 2007 4.850 4.900 4.820 4.820 24,195 +0.00(+0.00%)
May 08, 2007 4.860 4.860 4.810 4.820 20,849 -0.03(-0.62%)
May 07, 2007 4.930 4.930 4.820 4.850 34,648 -0.05(-1.02%)
May 04, 2007 4.920 4.940 4.850 4.900 69,250 +0.05(+1.03%)
May 03, 2007 4.850 4.930 4.840 4.850 85,381 +0.02(+0.41%)
May 02, 2007 4.640 4.910 4.640 4.830 67,777 +0.16(+3.43%)
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.