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 (%)
Sep 28, 2012 3.820 3.820 3.750 3.800 6,239 -0.02(-0.52%)
Sep 27, 2012 3.800 3.820 3.770 3.820 9,412 +0.09(+2.41%)
Sep 26, 2012 3.700 3.750 3.700 3.730 25,370 -0.05(-1.32%)
Sep 25, 2012 3.810 3.830 3.780 3.780 10,298 -0.06(-1.56%)
Sep 24, 2012 3.810 3.870 3.800 3.840 28,236 +0.03(+0.79%)
Sep 21, 2012 3.840 3.910 3.810 3.810 34,415 -0.03(-0.78%)
Sep 20, 2012 3.710 3.850 3.710 3.840 49,024 +0.08(+2.13%)
Sep 19, 2012 3.830 3.830 3.720 3.760 17,340 -0.04(-1.05%)
Sep 18, 2012 3.800 3.840 3.800 3.800 19,194 -0.04(-1.04%)
Sep 17, 2012 3.850 3.850 3.790 3.840 25,898 -0.06(-1.54%)
Sep 14, 2012 3.950 3.950 3.900 3.900 24,573 +0.01(+0.26%)
Sep 13, 2012 3.760 3.910 3.760 3.890 25,606 +0.09(+2.37%)
Sep 12, 2012 3.700 3.840 3.700 3.800 34,274 +0.09(+2.43%)
Sep 11, 2012 3.700 3.730 3.660 3.710 18,843 +0.04(+1.09%)
Sep 10, 2012 3.730 3.730 3.610 3.670 39,297 -0.02(-0.54%)
Sep 07, 2012 3.700 3.700 3.650 3.690 25,649 +0.04(+1.10%)
Sep 06, 2012 3.560 3.650 3.540 3.650 22,062 +0.16(+4.58%)
Sep 05, 2012 3.550 3.550 3.490 3.490 48,964 -0.07(-1.97%)
Sep 04, 2012 3.650 3.650 3.550 3.560 50,360 -0.06(-1.66%)
Aug 31, 2012 3.620 3.620 3.620 0 +0.00(+0.00%)
Aug 30, 2012 3.670 3.670 3.620 3.620 16,400 +0.00(+0.00%)
Aug 29, 2012 3.690 3.690 3.620 3.620 19,036 +0.01(+0.28%)
Aug 27, 2012 3.630 3.650 3.610 3.610 40,524 -0.04(-1.10%)
Aug 24, 2012 3.680 3.690 3.650 3.650 34,530 -0.02(-0.54%)
Aug 23, 2012 3.730 3.730 3.670 3.670 9,751 -0.04(-1.08%)
Aug 22, 2012 3.750 3.750 3.710 3.710 14,497 -0.04(-1.07%)
Aug 21, 2012 3.750 3.780 3.750 3.750 31,775 -0.02(-0.53%)
Aug 20, 2012 3.770 3.770 3.750 3.770 19,402 +0.03(+0.80%)
Aug 17, 2012 3.710 3.750 3.710 3.740 7,744 -0.02(-0.53%)
Aug 16, 2012 3.800 3.800 3.760 3.760 8,667 -0.01(-0.27%)
Aug 15, 2012 3.680 3.770 3.680 3.770 7,159 +0.06(+1.62%)
Aug 14, 2012 3.740 3.750 3.710 3.710 21,612 +0.01(+0.27%)
Aug 13, 2012 3.740 3.740 3.680 3.700 36,066 -0.05(-1.33%)
Aug 11, 2012 3.800 3.800 3.720 3.750 33,770 +0.00(+0.00%)
Aug 10, 2012 3.800 3.800 3.720 3.750 33,770 -0.09(-2.34%)
Aug 09, 2012 3.860 3.860 3.750 3.840 20,917 -0.06(-1.54%)
Aug 08, 2012 3.840 3.900 3.840 3.900 9,071 +0.06(+1.56%)
Aug 07, 2012 3.760 3.840 3.760 3.840 31,895 +0.16(+4.35%)
Aug 03, 2012 3.680 3.680 3.680 0 +0.01(+0.27%)
Aug 02, 2012 3.790 3.790 3.660 3.670 33,316 -0.09(-2.39%)
Aug 01, 2012 3.740 3.820 3.740 3.760 36,251 +0.03(+0.80%)
Jul 31, 2012 3.750 3.750 3.710 3.730 5,315 +0.02(+0.54%)
Jul 30, 2012 3.740 3.740 3.710 3.710 13,819 -0.07(-1.85%)
Jul 27, 2012 3.790 3.790 3.720 3.780 39,437 -0.03(-0.79%)
Jul 26, 2012 3.970 3.970 3.750 3.810 55,754 +0.00(+0.00%)
Jul 25, 2012 3.910 3.910 3.800 3.810 68,390 -0.12(-3.05%)
Jul 24, 2012 3.930 3.940 3.930 3.930 5,036 +0.00(+0.00%)
Jul 23, 2012 3.990 3.990 3.900 3.930 23,093 -0.08(-2.00%)
Jul 20, 2012 4.020 4.020 3.970 4.010 19,972 -0.01(-0.25%)
Jul 19, 2012 4.170 4.170 3.970 4.020 9,650 +0.06(+1.52%)
Jul 18, 2012 4.060 4.060 3.960 3.960 10,477 -0.06(-1.49%)
Jul 17, 2012 4.080 4.080 3.980 4.020 6,316 +0.05(+1.26%)
Jul 16, 2012 4.050 4.050 3.970 3.970 17,856 -0.05(-1.24%)
Jul 13, 2012 4.010 4.020 3.980 4.020 7,104 +0.07(+1.77%)
Jul 12, 2012 4.050 4.050 3.950 3.950 18,095 -0.11(-2.71%)
Jul 11, 2012 4.110 4.110 4.050 4.060 23,418 -0.06(-1.46%)
Jul 10, 2012 4.190 4.240 4.120 4.120 31,649 -0.01(-0.24%)
Jul 09, 2012 4.210 4.210 4.110 4.130 11,253 +0.01(+0.24%)
Jul 06, 2012 4.250 4.250 4.080 4.120 21,760 -0.16(-3.74%)
Jul 05, 2012 4.210 4.310 4.210 4.280 24,250 +0.06(+1.42%)
Jul 04, 2012 4.160 4.230 4.140 4.220 28,148 +0.11(+2.68%)
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.