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 (%)
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%)
Aug 01, 2008 7.380 7.380 7.080 7.130 108,170 -0.29(-3.91%)
Jul 31, 2008 7.210 7.420 7.160 7.420 37,503 +0.22(+3.06%)
Jul 30, 2008 6.870 7.310 6.870 7.200 55,418 +0.35(+5.11%)
Jul 29, 2008 6.800 6.860 6.790 6.850 6,985 +0.02(+0.29%)
Jul 28, 2008 6.980 6.980 6.820 6.830 25,941 -0.05(-0.73%)
Jul 25, 2008 6.980 7.060 6.870 6.880 22,950 -0.05(-0.72%)
Jul 24, 2008 7.260 7.260 6.900 6.930 35,491 -0.30(-4.15%)
Jul 23, 2008 7.110 7.260 7.040 7.230 36,717 +0.18(+2.55%)
Jul 22, 2008 6.920 7.090 6.780 7.050 40,342 +0.05(+0.71%)
Jul 21, 2008 7.220 7.220 6.900 7.000 68,662 -0.25(-3.45%)
Jul 18, 2008 7.220 7.250 7.120 7.250 16,357 +0.14(+1.97%)
Jul 17, 2008 7.040 7.160 6.960 7.110 31,555 +0.15(+2.16%)
Jul 16, 2008 6.940 7.000 6.630 6.960 88,900 -0.02(-0.29%)
Jul 15, 2008 7.220 7.220 6.970 6.980 68,723 -0.30(-4.12%)
Jul 14, 2008 7.620 7.670 7.280 7.280 101,130 +0.10(+1.39%)
Jul 11, 2008 7.390 7.390 7.060 7.180 63,382 -0.24(-3.23%)
Jul 10, 2008 7.560 7.610 7.380 7.420 56,363 -0.10(-1.33%)
Jul 09, 2008 7.490 7.800 7.490 7.520 77,892 +0.20(+2.73%)
Jul 08, 2008 7.140 7.320 6.960 7.320 116,994 +0.40(+5.78%)
Jul 07, 2008 7.250 7.250 6.760 6.920 123,916 -0.16(-2.26%)
Jul 04, 2008 7.200 7.200 7.020 7.080 87,993 -0.12(-1.67%)
Jul 03, 2008 7.220 7.280 6.980 7.200 103,295 -0.01(-0.14%)
Jul 02, 2008 7.470 7.500 7.130 7.210 103,964 -0.18(-2.44%)
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.