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

Bombardier Inc (TSX: BBD-A )

71.34 -0.71 (-0.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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, 2012 3.750 3.750 3.710 3.730 5,315 +0.02(+0.54%)
Jul 30, 2012 3.740 3.740 3.710 3.710 13,819 -0.07(-1.85%)
Jul 27, 2012 3.790 3.790 3.720 3.780 39,437 -0.03(-0.79%)
Jul 26, 2012 3.970 3.970 3.750 3.810 55,754 +0.00(+0.00%)
Jul 25, 2012 3.910 3.910 3.800 3.810 68,390 -0.12(-3.05%)
Jul 24, 2012 3.930 3.940 3.930 3.930 5,036 +0.00(+0.00%)
Jul 23, 2012 3.990 3.990 3.900 3.930 23,093 -0.08(-2.00%)
Jul 20, 2012 4.020 4.020 3.970 4.010 19,972 -0.01(-0.25%)
Jul 19, 2012 4.170 4.170 3.970 4.020 9,650 +0.06(+1.52%)
Jul 18, 2012 4.060 4.060 3.960 3.960 10,477 -0.06(-1.49%)
Jul 17, 2012 4.080 4.080 3.980 4.020 6,316 +0.05(+1.26%)
Jul 16, 2012 4.050 4.050 3.970 3.970 17,856 -0.05(-1.24%)
Jul 13, 2012 4.010 4.020 3.980 4.020 7,104 +0.07(+1.77%)
Jul 12, 2012 4.050 4.050 3.950 3.950 18,095 -0.11(-2.71%)
Jul 11, 2012 4.110 4.110 4.050 4.060 23,418 -0.06(-1.46%)
Jul 10, 2012 4.190 4.240 4.120 4.120 31,649 -0.01(-0.24%)
Jul 09, 2012 4.210 4.210 4.110 4.130 11,253 +0.01(+0.24%)
Jul 06, 2012 4.250 4.250 4.080 4.120 21,760 -0.16(-3.74%)
Jul 05, 2012 4.210 4.310 4.210 4.280 24,250 +0.06(+1.42%)
Jul 04, 2012 4.160 4.230 4.140 4.220 28,148 +0.11(+2.68%)
Jul 03, 2012 4.140 4.240 4.110 4.110 26,915 -0.05(-1.20%)
Jun 29, 2012 4.160 4.160 4.160 0 +0.05(+1.22%)
Jun 28, 2012 4.110 4.120 4.030 4.110 15,519 +0.00(+0.00%)
Jun 27, 2012 3.970 4.130 3.910 4.110 37,888 +0.17(+4.31%)
Jun 26, 2012 3.980 3.980 3.880 3.940 17,433 +0.04(+1.03%)
Jun 25, 2012 3.910 3.940 3.900 3.900 22,409 -0.09(-2.26%)
Jun 22, 2012 3.990 3.990 3.950 3.990 16,946 +0.00(+0.00%)
Jun 21, 2012 4.060 4.150 3.990 3.990 40,817 -0.10(-2.44%)
Jun 20, 2012 4.200 4.200 4.040 4.090 36,321 -0.05(-1.21%)
Jun 19, 2012 4.160 4.180 4.100 4.140 30,767 -0.01(-0.24%)
Jun 18, 2012 4.040 4.150 4.010 4.150 35,578 +0.11(+2.72%)
Jun 15, 2012 3.960 4.080 3.950 4.040 48,564 +0.18(+4.66%)
Jun 14, 2012 4.020 4.020 3.860 3.860 26,480 -0.16(-3.98%)
Jun 13, 2012 4.020 4.030 3.970 4.020 34,172 +0.03(+0.75%)
Jun 12, 2012 3.970 4.090 3.910 3.990 190,914 +0.25(+6.68%)
Jun 11, 2012 3.940 3.940 3.740 3.740 21,727 -0.09(-2.35%)
Jun 08, 2012 3.820 3.900 3.820 3.830 10,035 -0.05(-1.29%)
Jun 07, 2012 3.870 3.950 3.870 3.880 36,631 +0.00(+0.00%)
Jun 06, 2012 3.920 3.990 3.870 3.880 9,510 +0.04(+1.04%)
Jun 05, 2012 3.780 3.840 3.780 3.840 10,418 +0.08(+2.13%)
Jun 04, 2012 3.890 3.890 3.700 3.760 32,041 -0.13(-3.34%)
Jun 02, 2012 3.890 3.900 3.780 3.890 97,696 +0.00(+0.00%)
Jun 01, 2012 3.890 3.900 3.780 3.890 97,696 +0.02(+0.52%)
May 31, 2012 3.950 3.950 3.870 3.870 68,073 -0.12(-3.01%)
May 30, 2012 3.950 4.040 3.950 3.990 20,089 +0.00(+0.00%)
May 29, 2012 3.930 4.030 3.910 3.990 29,135 -0.01(-0.25%)
May 28, 2012 3.900 4.000 3.890 4.000 16,601 +0.10(+2.56%)
May 25, 2012 3.880 3.920 3.820 3.900 9,715 +0.03(+0.78%)
May 24, 2012 3.970 3.970 3.820 3.870 41,015 -0.09(-2.27%)
May 23, 2012 3.840 3.960 3.820 3.960 20,743 +0.11(+2.86%)
May 22, 2012 3.940 3.940 3.760 3.850 34,001 +0.09(+2.39%)
May 18, 2012 3.760 3.760 3.760 0 -0.08(-2.08%)
May 17, 2012 3.850 3.910 3.840 3.840 13,823 -0.02(-0.52%)
May 16, 2012 4.010 4.010 3.850 3.860 17,413 -0.09(-2.28%)
May 15, 2012 3.880 3.980 3.850 3.950 21,477 +0.10(+2.60%)
May 14, 2012 3.900 3.900 3.800 3.850 29,394 -0.06(-1.53%)
May 11, 2012 4.040 4.130 3.860 3.910 35,858 -0.13(-3.22%)
May 10, 2012 3.800 4.040 3.660 4.040 92,766 +0.19(+4.94%)
May 09, 2012 4.050 4.050 3.840 3.850 68,940 -0.14(-3.51%)
May 08, 2012 4.070 4.100 3.980 3.990 65,200 -0.08(-1.97%)
May 07, 2012 4.120 4.120 4.060 4.070 17,264 -0.06(-1.45%)
May 04, 2012 4.210 4.210 4.070 4.130 15,665 -0.08(-1.90%)
May 03, 2012 4.220 4.230 4.200 4.210 13,644 -0.04(-0.94%)
May 02, 2012 4.350 4.350 4.250 4.250 28,882 -0.07(-1.62%)
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.