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 (%)
Jun 28, 2013 4.740 4.740 4.740 0 +0.09(+1.94%)
Jun 27, 2013 4.610 4.700 4.610 4.650 60,750 +0.07(+1.53%)
Jun 26, 2013 4.610 4.610 4.470 4.580 44,890 -0.09(-1.93%)
Jun 25, 2013 4.520 4.670 4.460 4.670 28,234 +0.22(+4.94%)
Jun 24, 2013 4.360 4.450 4.360 4.450 33,799 -0.01(-0.22%)
Jun 21, 2013 4.520 4.580 4.420 4.460 67,175 -0.10(-2.19%)
Jun 20, 2013 4.560 4.590 4.500 4.560 35,778 -0.10(-2.15%)
Jun 19, 2013 4.600 4.750 4.580 4.660 31,394 +0.06(+1.30%)
Jun 18, 2013 4.770 4.770 4.560 4.600 68,029 -0.09(-1.92%)
Jun 17, 2013 4.780 4.780 4.680 4.690 20,962 -0.01(-0.21%)
Jun 14, 2013 4.790 4.800 4.690 4.700 59,640 -0.07(-1.47%)
Jun 13, 2013 4.650 4.770 4.650 4.770 15,650 +0.09(+1.92%)
Jun 12, 2013 4.800 4.800 4.640 4.680 62,271 -0.11(-2.30%)
Jun 11, 2013 4.810 4.810 4.710 4.790 42,785 -0.03(-0.62%)
Jun 10, 2013 4.970 4.980 4.780 4.820 42,607 -0.12(-2.43%)
Jun 07, 2013 4.930 4.940 4.890 4.940 49,001 +0.00(+0.00%)
Jun 06, 2013 4.930 4.950 4.890 4.940 21,191 +0.08(+1.65%)
Jun 05, 2013 4.880 4.990 4.840 4.860 69,127 +0.02(+0.41%)
Jun 04, 2013 4.720 4.870 4.720 4.840 65,001 +0.11(+2.33%)
Jun 03, 2013 4.710 4.800 4.710 4.730 24,913 +0.00(+0.00%)
May 31, 2013 4.790 4.790 4.700 4.730 47,239 -0.05(-1.05%)
May 30, 2013 4.830 4.880 4.780 4.780 31,994 -0.07(-1.44%)
May 29, 2013 4.660 4.850 4.660 4.850 50,210 +0.10(+2.11%)
May 28, 2013 4.660 4.750 4.660 4.750 38,699 +0.10(+2.15%)
May 27, 2013 4.660 4.660 4.630 4.650 20,297 +0.00(+0.00%)
May 24, 2013 4.650 4.660 4.610 4.650 19,317 +0.00(+0.00%)
May 23, 2013 4.580 4.660 4.520 4.650 18,408 +0.03(+0.65%)
May 22, 2013 4.550 4.630 4.550 4.620 34,619 +0.07(+1.54%)
May 21, 2013 4.670 4.750 4.550 4.550 163,812 -0.16(-3.40%)
May 17, 2013 4.710 4.710 4.710 0 +0.09(+1.95%)
May 16, 2013 4.500 4.660 4.500 4.620 67,998 +0.04(+0.87%)
May 15, 2013 4.520 4.600 4.500 4.580 63,252 -0.02(-0.43%)
May 13, 2013 4.660 4.790 4.590 4.600 120,926 -0.11(-2.34%)
May 10, 2013 4.430 4.750 4.430 4.710 149,693 +0.21(+4.67%)
May 09, 2013 4.260 4.530 4.260 4.500 228,626 +0.25(+5.88%)
May 08, 2013 4.210 4.270 4.210 4.250 15,632 +0.01(+0.24%)
May 07, 2013 4.210 4.260 4.180 4.240 75,452 +0.04(+0.95%)
May 06, 2013 4.120 4.200 4.120 4.200 111,642 +0.11(+2.69%)
May 03, 2013 4.040 4.100 4.040 4.090 28,089 +0.04(+0.99%)
May 02, 2013 4.010 4.070 4.010 4.050 13,474 +0.04(+1.00%)
May 01, 2013 4.020 4.020 3.980 4.010 13,057 +0.03(+0.75%)
Apr 30, 2013 3.980 3.990 3.940 3.980 6,554 +0.00(+0.00%)
Apr 29, 2013 3.950 4.010 3.950 3.980 9,410 +0.01(+0.25%)
Apr 26, 2013 3.960 3.980 3.940 3.970 24,262 -0.01(-0.25%)
Apr 25, 2013 3.960 4.000 3.920 3.980 23,019 +0.04(+1.02%)
Apr 24, 2013 3.920 3.950 3.900 3.940 7,129 +0.04(+1.03%)
Apr 23, 2013 3.870 3.920 3.870 3.900 8,191 +0.02(+0.52%)
Apr 22, 2013 3.900 3.900 3.860 3.880 12,777 -0.01(-0.26%)
Apr 19, 2013 3.940 3.940 3.870 3.890 14,120 -0.02(-0.51%)
Apr 18, 2013 3.910 3.940 3.900 3.910 23,440 +0.05(+1.30%)
Apr 17, 2013 3.970 3.970 3.810 3.860 51,401 -0.10(-2.53%)
Apr 16, 2013 3.930 4.000 3.930 3.960 14,284 +0.01(+0.25%)
Apr 15, 2013 4.000 4.000 3.950 3.950 54,891 -0.08(-1.99%)
Apr 12, 2013 4.040 4.040 4.000 4.030 17,639 -0.02(-0.49%)
Apr 11, 2013 4.150 4.150 4.020 4.050 42,679 -0.08(-1.94%)
Apr 10, 2013 4.150 4.150 4.110 4.130 26,910 +0.02(+0.49%)
Apr 09, 2013 4.070 4.130 4.070 4.110 95,381 +0.04(+0.98%)
Apr 08, 2013 3.950 4.070 3.950 4.070 19,103 +0.12(+3.04%)
Apr 05, 2013 3.950 3.970 3.890 3.950 24,021 -0.03(-0.75%)
Apr 04, 2013 3.990 3.990 3.950 3.980 46,663 +0.01(+0.25%)
Apr 03, 2013 4.010 4.010 3.950 3.970 38,479 -0.03(-0.75%)
Apr 02, 2013 4.000 4.050 4.000 4.000 19,414 -0.03(-0.74%)
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.