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

Bombardier Inc (TSX: BBD-A )

71.84 +0.09 (+0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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, 2007 6.250 6.280 6.190 6.260 36,843 +0.12(+1.95%)
Aug 30, 2007 6.240 6.250 6.100 6.140 46,142 -0.11(-1.76%)
Aug 29, 2007 5.950 6.290 5.950 6.250 143,665 +0.41(+7.02%)
Aug 28, 2007 6.120 6.120 5.800 5.840 62,015 -0.25(-4.11%)
Aug 27, 2007 6.080 6.120 5.960 6.090 120,706 +0.04(+0.66%)
Aug 24, 2007 5.850 6.080 5.750 6.050 185,054 +0.28(+4.85%)
Aug 23, 2007 5.990 6.000 5.750 5.770 127,025 -0.04(-0.69%)
Aug 22, 2007 5.570 5.860 5.570 5.810 89,962 +0.34(+6.22%)
Aug 21, 2007 5.570 5.580 5.430 5.470 98,669 -0.04(-0.73%)
Aug 20, 2007 5.580 5.660 5.450 5.510 39,981 +0.08(+1.47%)
Aug 17, 2007 5.450 5.630 5.380 5.430 85,870 +0.05(+0.93%)
Aug 16, 2007 5.100 5.400 5.100 5.380 246,232 +0.01(+0.19%)
Aug 15, 2007 5.310 5.580 5.310 5.370 255,886 -0.20(-3.59%)
Aug 14, 2007 5.860 5.890 5.340 5.570 48,504 -0.32(-5.43%)
Aug 13, 2007 5.700 5.960 5.700 5.890 47,162 +0.04(+0.68%)
Aug 10, 2007 5.550 5.970 5.300 5.850 215,558 +0.10(+1.74%)
Aug 09, 2007 6.000 6.000 5.600 5.750 158,517 -0.31(-5.12%)
Aug 08, 2007 6.050 6.160 6.030 6.060 44,292 +0.02(+0.33%)
Aug 07, 2007 5.930 6.040 5.930 6.040 54,522 +0.00(+0.00%)
Aug 06, 2007 6.350 6.350 6.020 6.040 259,309 +0.00(+0.00%)
Aug 03, 2007 6.350 6.350 6.020 6.040 259,309 -0.32(-5.03%)
Aug 02, 2007 6.340 6.400 6.290 6.360 164,227 +0.17(+2.75%)
Aug 01, 2007 6.360 6.370 6.130 6.190 43,590 -0.27(-4.18%)
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%)
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.