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

Bombardier Inc (TSX: BBD-A )

64.06 +2.34 (+3.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Oct 31, 2008 4.760 4.900 4.660 4.700 119,486 -0.04(-0.84%)
Oct 30, 2008 4.540 4.760 4.480 4.740 96,739 +0.36(+8.22%)
Oct 29, 2008 4.530 4.530 4.330 4.380 44,401 -0.01(-0.23%)
Oct 28, 2008 4.360 4.390 4.150 4.390 122,994 +0.24(+5.78%)
Oct 27, 2008 4.400 4.440 4.130 4.150 105,364 -0.40(-8.79%)
Oct 24, 2008 4.090 4.550 4.000 4.550 248,094 +0.28(+6.56%)
Oct 23, 2008 4.290 4.540 4.200 4.270 43,694 -0.05(-1.16%)
Oct 22, 2008 4.390 4.450 4.200 4.320 89,934 -0.24(-5.26%)
Oct 21, 2008 4.940 4.940 4.540 4.560 140,446 -0.18(-3.80%)
Oct 20, 2008 4.520 4.760 4.380 4.740 105,549 +0.33(+7.48%)
Oct 17, 2008 4.450 4.550 4.100 4.410 104,762 +0.24(+5.76%)
Oct 16, 2008 4.350 4.450 4.080 4.170 80,338 -0.07(-1.65%)
Oct 15, 2008 4.460 4.490 3.970 4.240 86,181 +0.17(+4.18%)
Oct 14, 2008 5.000 5.000 3.570 4.070 344,738 +0.50(+14.01%)
Oct 10, 2008 3.570 3.900 3.250 3.570 259,854 -0.56(-13.56%)
Oct 09, 2008 4.930 4.930 3.990 4.130 192,705 -0.30(-6.77%)
Oct 08, 2008 4.070 4.610 3.980 4.430 179,776 -0.12(-2.64%)
Oct 07, 2008 5.020 5.290 4.550 4.550 104,622 -0.24(-5.01%)
Oct 06, 2008 4.980 5.000 4.180 4.790 219,377 -0.44(-8.41%)
Oct 03, 2008 5.100 5.430 5.080 5.230 110,926 +0.20(+3.98%)
Oct 02, 2008 5.650 5.650 5.000 5.030 236,161 -0.38(-7.02%)
Oct 01, 2008 5.720 5.720 5.340 5.410 47,603 -0.36(-6.24%)
Sep 30, 2008 5.410 5.770 5.370 5.770 153,572 +0.63(+12.26%)
Sep 29, 2008 5.960 5.960 5.000 5.140 279,915 -0.60(-10.45%)
Sep 26, 2008 6.090 6.090 5.500 5.740 165,842 -0.36(-5.90%)
Sep 25, 2008 6.190 6.270 6.090 6.100 66,387 +0.01(+0.16%)
Sep 24, 2008 6.430 6.430 6.060 6.090 42,828 -0.19(-3.03%)
Sep 23, 2008 6.350 6.620 6.280 6.280 43,760 -0.17(-2.64%)
Sep 22, 2008 6.690 6.850 6.450 6.450 93,729 -0.13(-1.98%)
Sep 19, 2008 6.510 6.750 6.280 6.580 121,652 +0.50(+8.22%)
Sep 18, 2008 6.390 6.830 6.040 6.080 618,135 -0.34(-5.30%)
Sep 17, 2008 6.880 6.960 6.050 6.420 238,530 -0.52(-7.49%)
Sep 16, 2008 6.910 6.960 6.600 6.940 187,418 -0.12(-1.70%)
Sep 15, 2008 7.190 7.270 7.050 7.060 27,263 -0.36(-4.85%)
Sep 12, 2008 7.470 7.560 7.420 7.420 19,446 -0.04(-0.54%)
Sep 11, 2008 7.380 7.480 7.180 7.460 53,143 +0.06(+0.81%)
Sep 10, 2008 7.370 7.450 7.220 7.400 41,108 +0.17(+2.35%)
Sep 09, 2008 7.530 7.670 7.220 7.230 64,471 -0.27(-3.60%)
Sep 08, 2008 7.820 7.820 7.500 7.500 48,336 -0.08(-1.06%)
Sep 05, 2008 7.860 7.860 7.220 7.580 113,466 -0.29(-3.68%)
Sep 04, 2008 8.510 8.530 7.670 7.870 162,387 -0.58(-6.86%)
Sep 03, 2008 8.100 8.450 8.100 8.450 59,793 +0.33(+4.06%)
Sep 02, 2008 8.270 8.340 8.120 8.120 64,520 -0.13(-1.58%)
Aug 29, 2008 7.940 8.260 7.940 8.250 86,032 +0.30(+3.77%)
Aug 28, 2008 7.660 7.980 7.660 7.950 69,412 +0.32(+4.19%)
Aug 27, 2008 7.560 7.670 7.490 7.630 32,555 +0.09(+1.19%)
Aug 26, 2008 7.450 7.550 7.330 7.540 28,473 +0.12(+1.62%)
Aug 25, 2008 7.600 7.620 7.360 7.420 33,809 -0.25(-3.26%)
Aug 22, 2008 7.560 7.700 7.560 7.670 21,298 +0.11(+1.46%)
Aug 21, 2008 7.420 7.650 7.420 7.560 27,592 +0.06(+0.80%)
Aug 20, 2008 7.380 7.560 7.250 7.500 26,943 +0.21(+2.88%)
Aug 19, 2008 7.410 7.420 7.240 7.290 23,931 -0.22(-2.93%)
Aug 18, 2008 7.610 7.730 7.440 7.510 35,623 -0.09(-1.18%)
Aug 15, 2008 7.800 7.800 7.500 7.600 11,857 -0.16(-2.06%)
Aug 14, 2008 7.800 7.840 7.640 7.760 31,032 -0.04(-0.51%)
Aug 13, 2008 7.590 7.820 7.490 7.800 21,540 +0.21(+2.77%)
Aug 12, 2008 7.880 7.880 7.560 7.590 21,717 -0.28(-3.56%)
Aug 11, 2008 7.960 8.000 7.780 7.870 98,004 -0.01(-0.13%)
Aug 08, 2008 7.520 8.040 7.460 7.880 118,916 +0.39(+5.21%)
Aug 07, 2008 7.280 7.550 7.280 7.490 61,417 +0.08(+1.08%)
Aug 06, 2008 7.420 7.460 7.260 7.410 186,749 +0.02(+0.27%)
Aug 05, 2008 7.150 7.400 7.150 7.390 101,068 +0.26(+3.65%)
Aug 04, 2008 7.380 7.380 7.080 7.130 108,170 +0.00(+0.00%)
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.