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

Bombardier Inc (TSX: BBD-A )

71.17 +1.26 (+1.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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, 2007 5.950 6.000 5.920 5.960 24,447 -0.03(-0.50%)
Sep 27, 2007 5.950 6.090 5.950 5.990 48,454 -0.03(-0.50%)
Sep 26, 2007 6.020 6.040 5.930 6.020 35,869 +0.13(+2.21%)
Sep 25, 2007 5.850 5.950 5.850 5.890 31,563 -0.03(-0.51%)
Sep 24, 2007 5.890 5.940 5.870 5.920 60,308 +0.08(+1.37%)
Sep 21, 2007 5.850 5.980 5.760 5.840 107,791 +0.05(+0.86%)
Sep 20, 2007 6.050 6.050 5.760 5.790 59,028 -0.28(-4.61%)
Sep 19, 2007 6.190 6.240 6.070 6.070 69,812 -0.13(-2.10%)
Sep 18, 2007 6.270 6.270 6.110 6.200 30,784 -0.07(-1.12%)
Sep 17, 2007 6.270 6.300 6.180 6.270 37,484 -0.03(-0.48%)
Sep 14, 2007 6.390 6.390 6.260 6.300 30,174 -0.08(-1.25%)
Sep 13, 2007 6.250 6.400 6.250 6.380 62,223 +0.09(+1.43%)
Sep 12, 2007 6.110 6.350 6.110 6.290 94,834 -0.13(-2.02%)
Sep 11, 2007 6.410 6.460 6.400 6.420 72,884 +0.08(+1.26%)
Sep 10, 2007 6.180 6.400 6.180 6.340 28,557 +0.12(+1.93%)
Sep 07, 2007 6.170 6.220 6.110 6.220 53,969 -0.12(-1.89%)
Sep 06, 2007 6.420 6.440 6.290 6.340 55,958 -0.15(-2.31%)
Sep 05, 2007 6.410 6.510 6.410 6.490 33,890 -0.05(-0.76%)
Sep 04, 2007 6.200 6.560 6.200 6.540 98,324 +0.28(+4.47%)
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%)
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.