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

Bombardier Inc (TSX: BBD-A )

79.26 +0.96 (+1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Sep 29, 2006 3.490 3.610 3.490 3.510 58,305 -0.02(-0.57%)
Sep 28, 2006 3.420 3.560 3.420 3.530 74,650 +0.13(+3.82%)
Sep 27, 2006 3.310 3.400 3.310 3.400 26,163 +0.07(+2.10%)
Sep 26, 2006 3.310 3.370 3.290 3.330 65,601 +0.02(+0.60%)
Sep 25, 2006 3.310 3.340 3.280 3.310 18,614 -0.04(-1.19%)
Sep 22, 2006 3.370 3.410 3.330 3.350 36,421 -0.08(-2.33%)
Sep 21, 2006 3.440 3.480 3.400 3.430 20,170 +0.01(+0.29%)
Sep 20, 2006 3.450 3.450 3.400 3.420 15,680 -0.07(-2.01%)
Sep 19, 2006 3.550 3.560 3.450 3.490 41,241 -0.15(-4.12%)
Sep 18, 2006 3.400 3.650 3.400 3.640 71,915 +0.33(+9.97%)
Sep 15, 2006 3.330 3.470 3.310 3.310 24,957 -0.03(-0.90%)
Sep 14, 2006 3.250 3.390 3.250 3.340 15,521 +0.08(+2.45%)
Sep 13, 2006 3.310 3.330 3.260 3.260 35,127 -0.07(-2.10%)
Sep 12, 2006 3.190 3.350 3.190 3.330 48,964 +0.09(+2.78%)
Sep 11, 2006 3.210 3.240 3.200 3.240 12,761 +0.02(+0.62%)
Sep 08, 2006 3.200 3.260 3.200 3.220 16,863 -0.11(-3.30%)
Sep 06, 2006 3.350 3.390 3.330 3.330 26,809 -0.09(-2.63%)
Sep 05, 2006 3.350 3.550 3.350 3.420 42,926 -0.01(-0.29%)
Sep 01, 2006 3.330 3.440 3.330 3.430 27,937 +0.03(+0.88%)
Aug 31, 2006 3.400 3.400 3.360 3.400 15,532 +0.08(+2.41%)
Aug 30, 2006 3.290 3.370 3.290 3.320 36,897 +0.07(+2.15%)
Aug 29, 2006 3.410 3.470 3.240 3.250 59,521 -0.15(-4.41%)
Aug 28, 2006 3.310 3.420 3.310 3.400 111,371 +0.03(+0.89%)
Aug 25, 2006 3.330 3.440 3.300 3.370 39,040 +0.04(+1.20%)
Aug 24, 2006 3.380 3.490 3.310 3.330 25,210 -0.06(-1.77%)
Aug 23, 2006 3.340 3.390 3.330 3.390 51,900 +0.04(+1.19%)
Aug 22, 2006 3.360 3.370 3.310 3.350 93,267 +0.00(+0.00%)
Aug 21, 2006 3.330 3.400 3.330 3.350 10,849 +0.00(+0.00%)
Aug 18, 2006 3.420 3.420 3.290 3.350 21,473 -0.02(-0.59%)
Aug 17, 2006 3.620 3.620 3.360 3.370 68,438 -0.28(-7.67%)
Aug 16, 2006 3.350 3.650 3.350 3.650 174,858 +0.34(+10.27%)
Aug 15, 2006 3.250 3.350 3.230 3.310 45,611 +0.12(+3.76%)
Aug 14, 2006 3.200 3.220 3.190 3.190 11,370 +0.02(+0.63%)
Aug 11, 2006 3.150 3.210 3.150 3.170 22,807 -0.01(-0.31%)
Aug 10, 2006 3.160 3.190 3.090 3.180 133,269 -0.02(-0.63%)
Aug 09, 2006 3.180 3.240 3.180 3.200 5,780 -0.01(-0.31%)
Aug 08, 2006 3.160 3.230 3.160 3.210 19,575 +0.03(+0.94%)
Aug 07, 2006 3.160 3.180 3.140 3.180 21,116 +0.00(+0.00%)
Aug 04, 2006 3.160 3.180 3.140 3.180 21,116 +0.03(+0.95%)
Aug 03, 2006 3.130 3.180 3.130 3.150 16,374 +0.08(+2.61%)
Aug 02, 2006 3.070 3.110 3.070 3.070 10,420 -0.03(-0.97%)
Aug 01, 2006 3.030 3.100 2.990 3.100 98,369 +0.08(+2.65%)
Jul 31, 2006 3.070 3.120 3.000 3.020 32,885 -0.05(-1.63%)
Jul 28, 2006 3.160 3.160 3.070 3.070 19,513 -0.06(-1.92%)
Jul 27, 2006 3.200 3.210 3.120 3.130 14,577 -0.07(-2.19%)
Jul 26, 2006 3.210 3.210 3.180 3.200 14,867 +0.00(+0.00%)
Jul 25, 2006 3.170 3.200 3.160 3.200 6,672 +0.03(+0.95%)
Jul 24, 2006 3.150 3.170 3.080 3.170 21,917 +0.02(+0.63%)
Jul 21, 2006 3.130 3.180 3.130 3.150 27,370 +0.00(+0.00%)
Jul 20, 2006 3.130 3.150 3.100 3.150 11,772 +0.04(+1.29%)
Jul 19, 2006 3.030 3.150 3.030 3.110 25,167 +0.07(+2.30%)
Jul 18, 2006 3.070 3.080 3.020 3.040 31,777 -0.08(-2.56%)
Jul 17, 2006 3.050 3.170 3.050 3.120 61,153 -0.03(-0.95%)
Jul 14, 2006 3.200 3.200 3.130 3.150 9,403 -0.03(-0.94%)
Jul 13, 2006 3.190 3.250 3.180 3.180 15,000 -0.02(-0.63%)
Jul 12, 2006 3.190 3.220 3.190 3.200 20,914 +0.00(+0.00%)
Jul 11, 2006 3.190 3.220 3.190 3.200 4,303 +0.00(+0.00%)
Jul 10, 2006 3.170 3.250 3.170 3.200 19,519 -0.01(-0.31%)
Jul 07, 2006 3.190 3.250 3.190 3.210 50,920 +0.01(+0.31%)
Jul 06, 2006 3.240 3.240 3.130 3.200 26,075 +0.05(+1.59%)
Jul 05, 2006 3.150 3.210 3.150 3.150 51,850 +0.01(+0.32%)
Jul 03, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jun 30, 2006 3.110 3.140 3.080 3.140 1,201,448 +0.04(+1.29%)
Jun 29, 2006 3.100 3.100 3.100 3.100 0 -0.02(-0.64%)
Jun 28, 2006 3.220 3.270 3.100 3.120 53,582 -0.03(-0.95%)
Jun 27, 2006 3.190 3.200 3.110 3.150 28,715 +0.13(+4.30%)
Jun 23, 2006 3.040 3.040 2.940 3.020 12,525 +0.07(+2.37%)
Jun 22, 2006 3.000 3.040 2.950 2.950 30,140 -0.09(-2.96%)
Jun 21, 2006 3.060 3.060 3.000 3.040 12,152 -0.01(-0.33%)
Jun 20, 2006 3.160 3.160 3.050 3.050 39,051 -0.11(-3.48%)
Jun 19, 2006 3.080 3.180 3.080 3.160 31,010 +0.00(+0.00%)
Jun 16, 2006 3.100 3.160 3.090 3.160 51,378 -0.03(-0.94%)
Jun 15, 2006 2.990 3.190 2.950 3.190 27,759 +0.26(+8.87%)
Jun 14, 2006 3.020 3.020 2.930 2.930 15,033 -0.07(-2.33%)
Jun 13, 2006 3.020 3.040 2.980 3.000 42,453 -0.09(-2.91%)
Jun 12, 2006 3.170 3.170 3.050 3.090 98,946 -0.10(-3.13%)
Jun 09, 2006 3.250 3.250 3.190 3.190 144,812 -0.05(-1.54%)
Jun 08, 2006 3.320 3.320 3.070 3.240 43,423 -0.01(-0.31%)
Jun 07, 2006 3.260 3.280 3.220 3.250 31,507 +0.05(+1.56%)
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.