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

Bombardier (TSX: BBD-B )

73.56 +2.35 (+3.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 30, 2011 3.750 3.750 3.630 3.670 7,157,784 -0.10(-2.65%)
Sep 29, 2011 3.950 3.970 3.690 3.770 5,738,938 -0.10(-2.58%)
Sep 28, 2011 4.160 4.160 3.820 3.870 6,580,160 -0.27(-6.52%)
Sep 27, 2011 4.150 4.230 4.130 4.140 8,211,152 +0.11(+2.73%)
Sep 26, 2011 4.040 4.060 3.900 4.030 4,772,652 +0.00(+0.00%)
Sep 23, 2011 3.990 4.060 3.880 4.030 6,208,159 +0.04(+1.00%)
Sep 22, 2011 3.810 4.020 3.740 3.990 12,272,789 +0.01(+0.25%)
Sep 21, 2011 4.210 4.220 3.980 3.980 11,362,678 -0.23(-5.46%)
Sep 20, 2011 4.250 4.270 4.180 4.210 3,800,748 -0.03(-0.71%)
Sep 19, 2011 4.250 4.260 4.100 4.240 3,847,967 -0.05(-1.17%)
Sep 16, 2011 4.390 4.450 4.230 4.290 10,498,790 -0.06(-1.38%)
Sep 15, 2011 4.300 4.490 4.260 4.350 7,255,151 +0.15(+3.57%)
Sep 14, 2011 4.240 4.290 4.010 4.200 12,606,497 -0.06(-1.41%)
Sep 13, 2011 4.250 4.340 4.220 4.260 6,255,122 +0.03(+0.71%)
Sep 12, 2011 4.260 4.290 4.140 4.230 12,573,974 -0.16(-3.64%)
Sep 09, 2011 4.650 4.660 4.360 4.390 15,150,248 -0.31(-6.60%)
Sep 08, 2011 4.670 4.800 4.660 4.700 5,061,679 -0.04(-0.84%)
Sep 07, 2011 4.470 4.840 4.470 4.740 13,605,937 +0.29(+6.52%)
Sep 06, 2011 4.450 4.470 4.160 4.450 11,651,010 -0.03(-0.67%)
Sep 02, 2011 4.500 4.520 4.370 4.480 5,037,460 -0.08(-1.75%)
Sep 01, 2011 4.770 4.770 4.540 4.560 16,228,595 -0.21(-4.40%)
Aug 31, 2011 5.290 5.290 4.710 4.770 21,146,092 -0.35(-6.84%)
Aug 30, 2011 4.950 5.210 4.900 5.120 5,159,261 +0.19(+3.85%)
Aug 29, 2011 4.920 4.960 4.800 4.930 2,892,685 +0.12(+2.49%)
Aug 26, 2011 4.880 4.940 4.790 4.810 4,478,591 -0.12(-2.43%)
Aug 25, 2011 4.910 5.020 4.830 4.930 4,738,198 +0.02(+0.41%)
Aug 24, 2011 4.890 4.940 4.820 4.910 2,222,236 +0.04(+0.82%)
Aug 23, 2011 4.730 4.890 4.650 4.870 4,005,988 +0.17(+3.62%)
Aug 22, 2011 4.850 4.850 4.670 4.700 4,557,612 +0.01(+0.21%)
Aug 19, 2011 4.750 4.930 4.660 4.690 7,156,112 -0.19(-3.89%)
Aug 18, 2011 5.000 5.000 4.800 4.880 6,750,364 -0.22(-4.31%)
Aug 17, 2011 5.140 5.190 5.010 5.100 7,862,788 +0.04(+0.79%)
Aug 16, 2011 5.180 5.190 5.020 5.060 5,547,750 -0.18(-3.44%)
Aug 15, 2011 5.290 5.330 5.190 5.240 2,957,871 +0.04(+0.77%)
Aug 12, 2011 5.440 5.450 5.160 5.200 5,471,684 -0.10(-1.89%)
Aug 11, 2011 5.050 5.320 5.020 5.300 7,406,560 +0.28(+5.58%)
Aug 10, 2011 5.210 5.210 4.990 5.020 6,917,953 -0.19(-3.65%)
Aug 09, 2011 4.960 5.210 4.910 5.210 15,077,015 +0.31(+6.33%)
Aug 08, 2011 4.820 5.280 4.810 4.900 17,231,740 -0.31(-5.95%)
Aug 05, 2011 5.440 5.500 5.150 5.210 12,374,156 -0.23(-4.23%)
Aug 04, 2011 5.470 5.530 5.410 5.440 8,418,406 -0.16(-2.86%)
Aug 03, 2011 5.480 5.600 5.300 5.600 13,082,153 +0.06(+1.08%)
Aug 02, 2011 5.780 5.840 5.440 5.540 9,578,232 -0.24(-4.15%)
Jul 29, 2011 5.620 5.800 5.540 5.780 5,950,207 +0.12(+2.12%)
Jul 28, 2011 5.700 5.850 5.620 5.660 5,385,375 -0.09(-1.57%)
Jul 27, 2011 5.980 5.990 5.750 5.750 6,725,846 -0.19(-3.20%)
Jul 26, 2011 6.000 6.080 5.910 5.940 13,170,152 +0.00(+0.00%)
Jul 25, 2011 5.990 6.000 5.770 5.940 21,795,520 -0.18(-2.94%)
Jul 22, 2011 6.200 6.140 6.040 6.120 7,319,123 -0.09(-1.45%)
Jul 21, 2011 6.400 6.420 6.190 6.210 4,128,942 -0.17(-2.66%)
Jul 20, 2011 6.400 6.450 6.260 6.380 6,793,657 -0.06(-0.93%)
Jul 19, 2011 6.180 6.440 6.180 6.440 4,238,534 +0.28(+4.55%)
Jul 18, 2011 6.330 6.340 6.090 6.160 5,746,898 -0.22(-3.45%)
Jul 15, 2011 6.490 6.490 6.290 6.380 4,989,920 -0.08(-1.24%)
Jul 14, 2011 6.540 6.600 6.460 6.460 5,091,284 -0.08(-1.22%)
Jul 13, 2011 6.460 6.620 6.460 6.540 5,332,287 +0.06(+0.93%)
Jul 12, 2011 6.500 6.550 6.450 6.480 5,148,945 -0.07(-1.07%)
Jul 11, 2011 6.680 6.770 6.530 6.550 2,987,002 -0.21(-3.11%)
Jul 08, 2011 6.700 6.770 6.660 6.760 1,843,494 +0.05(+0.75%)
Jul 07, 2011 6.820 6.830 6.680 6.710 4,760,870 -0.03(-0.45%)
Jul 06, 2011 6.760 6.820 6.730 6.740 3,830,987 -0.06(-0.88%)
Jul 05, 2011 6.800 6.930 6.800 6.800 2,930,844 -0.11(-1.59%)
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.