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

Bombardier Inc (TSX: BBD-A )

71.75 +0.41 (+0.57%)
Streaming Delayed Price Updated: 3:51 PM 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 (%)
Aug 31, 2011 5.340 5.340 4.750 4.870 136,032 -0.29(-5.62%)
Aug 30, 2011 5.040 5.220 4.950 5.160 35,693 +0.18(+3.61%)
Aug 29, 2011 4.950 4.990 4.820 4.980 68,914 +0.11(+2.26%)
Aug 26, 2011 4.860 4.930 4.820 4.870 8,443 -0.04(-0.81%)
Aug 25, 2011 4.960 4.990 4.850 4.910 61,276 -0.02(-0.41%)
Aug 24, 2011 4.930 4.960 4.850 4.930 81,307 +0.05(+1.02%)
Aug 23, 2011 4.720 4.910 4.700 4.880 46,569 +0.17(+3.61%)
Aug 22, 2011 4.840 4.840 4.670 4.710 32,491 +0.03(+0.64%)
Aug 19, 2011 4.840 4.910 4.680 4.680 177,830 -0.19(-3.90%)
Aug 18, 2011 5.050 5.050 4.800 4.870 148,364 -0.21(-4.13%)
Aug 17, 2011 5.180 5.180 5.050 5.080 78,298 +0.01(+0.20%)
Aug 16, 2011 5.220 5.220 5.040 5.070 76,020 -0.16(-3.06%)
Aug 15, 2011 5.440 5.440 5.210 5.230 65,983 +0.04(+0.77%)
Aug 12, 2011 5.430 5.450 5.190 5.190 85,631 -0.08(-1.52%)
Aug 11, 2011 5.070 5.320 5.050 5.270 95,212 +0.26(+5.19%)
Aug 10, 2011 5.350 5.350 5.000 5.010 107,450 -0.20(-3.84%)
Aug 09, 2011 4.950 5.210 4.950 5.210 118,413 +0.31(+6.33%)
Aug 08, 2011 5.000 5.270 4.550 4.900 143,868 -0.32(-6.13%)
Aug 05, 2011 5.440 5.480 5.160 5.220 137,006 -0.21(-3.87%)
Aug 04, 2011 5.600 5.600 5.430 5.430 109,950 -0.13(-2.34%)
Aug 03, 2011 5.480 5.560 5.310 5.560 70,052 +0.00(+0.00%)
Aug 02, 2011 5.790 5.810 5.490 5.560 158,012 -0.22(-3.81%)
Jul 29, 2011 5.660 5.800 5.560 5.780 61,868 +0.09(+1.58%)
Jul 28, 2011 5.760 5.850 5.650 5.690 90,168 -0.08(-1.39%)
Jul 27, 2011 6.000 6.000 5.770 5.770 97,160 -0.16(-2.70%)
Jul 26, 2011 6.080 6.080 5.930 5.930 96,478 -0.02(-0.34%)
Jul 25, 2011 5.980 6.000 5.770 5.950 161,597 -0.17(-2.78%)
Jul 22, 2011 6.220 6.130 6.060 6.120 62,650 -0.09(-1.45%)
Jul 21, 2011 6.370 6.420 6.210 6.210 84,800 -0.16(-2.51%)
Jul 20, 2011 6.400 6.450 6.280 6.370 60,417 -0.05(-0.78%)
Jul 19, 2011 6.150 6.420 6.150 6.420 63,264 +0.26(+4.22%)
Jul 18, 2011 6.400 6.400 6.110 6.160 80,991 -0.22(-3.45%)
Jul 15, 2011 6.500 6.500 6.310 6.380 74,098 -0.09(-1.39%)
Jul 14, 2011 6.480 6.610 6.460 6.470 71,949 -0.04(-0.61%)
Jul 13, 2011 6.470 6.610 6.470 6.510 296,078 +0.00(+0.00%)
Jul 12, 2011 6.500 6.540 6.450 6.510 44,455 -0.05(-0.76%)
Jul 11, 2011 6.660 6.750 6.560 6.560 79,709 -0.21(-3.10%)
Jul 08, 2011 6.680 6.770 6.680 6.770 38,326 +0.00(+0.00%)
Jul 07, 2011 6.750 6.870 6.680 6.770 30,397 +0.02(+0.30%)
Jul 06, 2011 6.750 6.810 6.730 6.750 25,768 -0.04(-0.59%)
Jul 05, 2011 6.780 6.920 6.780 6.790 57,009 -0.10(-1.45%)
Jul 04, 2011 7.000 7.000 6.880 6.890 9,813 -0.03(-0.43%)
Jun 30, 2011 6.790 6.920 6.790 6.920 12,346 +0.09(+1.32%)
Jun 29, 2011 6.790 6.900 6.790 6.830 41,033 -0.05(-0.73%)
Jun 28, 2011 6.720 6.900 6.660 6.880 59,210 +0.25(+3.77%)
Jun 27, 2011 6.600 6.710 6.540 6.630 54,111 +0.04(+0.61%)
Jun 24, 2011 6.680 6.680 6.510 6.590 27,565 +0.07(+1.07%)
Jun 23, 2011 6.740 6.740 6.470 6.520 125,884 -0.18(-2.69%)
Jun 22, 2011 7.030 7.030 6.700 6.700 96,347 -0.35(-4.96%)
Jun 21, 2011 7.100 7.160 7.020 7.050 40,912 +0.09(+1.29%)
Jun 20, 2011 7.090 6.960 6.940 6.960 80,565 -0.02(-0.29%)
Jun 17, 2011 6.780 7.030 6.780 6.980 84,398 +0.10(+1.45%)
Jun 16, 2011 6.790 6.890 6.790 6.880 32,964 +0.03(+0.44%)
Jun 15, 2011 6.830 6.910 6.740 6.850 59,941 -0.05(-0.72%)
Jun 14, 2011 6.690 6.930 6.630 6.900 44,088 +0.26(+3.92%)
Jun 13, 2011 6.850 6.900 6.580 6.640 61,393 -0.30(-4.32%)
Jun 10, 2011 7.000 7.000 6.840 6.940 35,093 -0.09(-1.28%)
Jun 09, 2011 6.880 7.050 6.880 7.030 22,701 +0.15(+2.18%)
Jun 08, 2011 6.840 7.000 6.840 6.880 24,302 -0.08(-1.15%)
Jun 07, 2011 6.850 6.980 6.830 6.960 28,447 +0.16(+2.35%)
Jun 06, 2011 7.000 7.000 6.790 6.800 26,300 -0.14(-2.02%)
Jun 03, 2011 6.870 6.940 6.800 6.940 64,469 -905.40(-99.24%)
Jun 02, 2011 907.78 913.88 906.28 912.34 41,055,688 +4.87(+0.54%)
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.