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 (%)
Nov 30, 2007 5.980 6.060 5.930 6.060 77,194 +0.23(+3.95%)
Nov 29, 2007 5.850 5.900 5.780 5.830 23,359 +0.05(+0.87%)
Nov 28, 2007 5.790 6.050 5.700 5.780 111,464 +0.27(+4.90%)
Nov 27, 2007 5.280 5.510 5.280 5.510 51,050 +0.18(+3.38%)
Nov 26, 2007 5.370 5.370 5.330 5.330 19,195 -0.06(-1.11%)
Nov 23, 2007 5.360 5.490 5.360 5.390 21,967 +0.02(+0.37%)
Nov 21, 2007 5.330 5.370 5.300 5.370 11,165 +0.00(+0.00%)
Nov 20, 2007 5.270 5.410 5.270 5.370 11,816 +0.00(+0.00%)
Nov 19, 2007 5.410 5.410 5.370 5.370 20,102 -0.13(-2.36%)
Nov 16, 2007 5.280 5.550 5.280 5.500 37,185 -0.08(-1.43%)
Nov 15, 2007 5.580 5.580 5.580 5.580 0 +0.00(+0.00%)
Nov 14, 2007 5.450 5.580 5.450 5.580 45,261 +0.18(+3.33%)
Nov 13, 2007 5.170 5.420 5.170 5.400 30,090 +0.28(+5.47%)
Nov 12, 2007 5.080 5.250 5.080 5.120 37,850 -0.08(-1.54%)
Nov 09, 2007 5.180 5.210 5.120 5.200 40,596 -0.08(-1.52%)
Nov 08, 2007 5.210 5.300 5.130 5.280 38,556 +0.06(+1.15%)
Nov 07, 2007 5.360 5.360 5.160 5.220 56,811 -0.25(-4.57%)
Nov 06, 2007 5.430 5.520 5.410 5.470 18,061 +0.05(+0.92%)
Nov 05, 2007 5.420 5.470 5.370 5.420 58,398 -0.11(-1.99%)
Nov 02, 2007 5.590 5.620 5.530 5.530 22,208 -0.11(-1.95%)
Nov 01, 2007 5.650 5.680 5.570 5.640 63,593 -0.01(-0.18%)
Oct 31, 2007 5.310 5.650 5.310 5.650 70,663 +0.37(+7.01%)
Oct 30, 2007 5.250 5.370 5.180 5.280 208,156 -0.09(-1.68%)
Oct 29, 2007 5.060 5.400 5.060 5.370 182,438 -0.22(-3.94%)
Oct 26, 2007 5.600 5.600 5.550 5.590 21,061 +0.06(+1.08%)
Oct 25, 2007 5.600 5.660 5.530 5.530 25,871 +0.01(+0.18%)
Oct 24, 2007 5.500 5.520 5.320 5.520 44,581 +0.01(+0.18%)
Oct 23, 2007 5.700 5.700 5.510 5.510 27,431 -0.03(-0.54%)
Oct 19, 2007 5.760 5.760 5.530 5.540 65,591 -0.27(-4.65%)
Oct 18, 2007 5.880 5.940 5.790 5.810 19,476 -0.13(-2.19%)
Oct 17, 2007 5.900 5.940 5.750 5.940 64,958 +0.02(+0.34%)
Oct 16, 2007 5.860 5.940 5.860 5.920 11,170 +0.07(+1.20%)
Oct 15, 2007 5.910 5.940 5.850 5.850 48,590 -0.01(-0.17%)
Oct 12, 2007 6.000 6.000 5.850 5.860 24,804 -0.11(-1.84%)
Oct 11, 2007 5.970 6.040 5.940 5.970 23,480 -0.04(-0.67%)
Oct 10, 2007 6.000 6.050 5.990 6.010 27,831 -0.02(-0.33%)
Oct 09, 2007 6.170 6.170 5.970 6.030 165,864 +0.01(+0.17%)
Oct 08, 2007 6.190 6.190 5.980 6.020 90,755 +0.00(+0.00%)
Oct 05, 2007 6.190 6.190 5.980 6.020 90,755 -0.09(-1.47%)
Oct 04, 2007 6.140 6.140 6.080 6.110 34,744 +0.06(+0.99%)
Oct 03, 2007 6.150 6.170 6.050 6.050 25,942 -0.20(-3.20%)
Oct 02, 2007 6.150 6.250 6.090 6.250 16,818 +0.15(+2.46%)
Oct 01, 2007 5.910 6.150 5.910 6.100 55,978 +0.14(+2.35%)
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%)
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.