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

Bombardier Inc (TSX: BBD-A )

73.45 -0.02 (-0.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 (%)
Jan 29, 2010 5.160 5.190 5.040 5.040 55,149 -0.12(-2.33%)
Jan 28, 2010 5.130 5.220 5.040 5.160 135,548 +0.11(+2.18%)
Jan 27, 2010 5.280 5.300 5.030 5.050 84,143 -0.21(-3.99%)
Jan 26, 2010 5.230 5.350 5.170 5.260 87,550 +0.03(+0.57%)
Jan 25, 2010 5.120 5.270 5.050 5.230 115,959 +0.20(+3.98%)
Jan 22, 2010 5.100 5.140 5.000 5.030 85,728 -0.17(-3.27%)
Jan 21, 2010 5.310 5.360 5.140 5.200 93,230 -0.16(-2.99%)
Jan 20, 2010 5.530 5.530 5.320 5.360 89,125 -0.16(-2.90%)
Jan 19, 2010 5.470 5.580 5.460 5.520 65,602 +0.00(+0.00%)
Jan 18, 2010 5.550 5.600 5.500 5.520 53,940 -0.07(-1.25%)
Jan 15, 2010 5.380 5.600 5.380 5.590 123,576 +0.19(+3.52%)
Jan 14, 2010 5.630 5.630 5.350 5.400 244,038 -0.15(-2.70%)
Jan 13, 2010 5.340 5.590 5.340 5.550 90,643 +0.22(+4.13%)
Jan 12, 2010 5.190 5.350 5.170 5.330 68,340 +0.08(+1.52%)
Jan 11, 2010 5.250 5.390 5.180 5.250 85,039 +0.07(+1.35%)
Jan 08, 2010 5.080 5.250 5.070 5.180 98,169 +0.12(+2.37%)
Jan 07, 2010 5.050 5.190 5.020 5.060 219,465 +0.05(+1.00%)
Jan 06, 2010 4.850 5.040 4.850 5.010 204,332 +0.16(+3.30%)
Jan 05, 2010 4.870 4.870 4.810 4.850 89,654 -0.01(-0.21%)
Jan 04, 2010 4.820 4.860 4.790 4.860 78,157 +0.08(+1.67%)
Dec 31, 2009 4.780 4.780 4.780 0 -0.01(-0.21%)
Dec 30, 2009 4.790 4.830 4.760 4.790 18,761 -0.01(-0.21%)
Dec 29, 2009 4.780 4.830 4.780 4.800 70,214 -0.02(-0.41%)
Dec 24, 2009 4.750 4.820 4.750 4.820 40,778 +0.04(+0.84%)
Dec 23, 2009 4.770 4.870 4.750 4.780 45,827 +0.04(+0.84%)
Dec 22, 2009 4.780 4.790 4.740 4.740 43,519 -0.06(-1.25%)
Dec 21, 2009 4.780 4.890 4.770 4.800 47,674 +0.02(+0.42%)
Dec 18, 2009 4.690 4.780 4.690 4.780 123,173 +0.05(+1.06%)
Dec 17, 2009 4.780 4.780 4.690 4.730 43,465 -0.04(-0.84%)
Dec 16, 2009 4.740 4.800 4.730 4.770 117,647 +0.08(+1.71%)
Dec 15, 2009 4.640 4.740 4.610 4.690 55,498 +0.08(+1.74%)
Dec 14, 2009 4.700 4.700 4.600 4.610 40,860 -0.04(-0.86%)
Dec 11, 2009 4.600 4.650 4.550 4.650 15,174 +0.06(+1.31%)
Dec 10, 2009 4.510 4.600 4.510 4.590 40,888 +0.06(+1.32%)
Dec 09, 2009 4.600 4.600 4.500 4.530 22,318 -0.06(-1.31%)
Dec 08, 2009 4.610 4.670 4.590 4.590 52,682 -0.15(-3.16%)
Dec 07, 2009 4.560 4.780 4.560 4.740 63,362 +0.19(+4.18%)
Dec 04, 2009 4.690 4.690 4.530 4.550 84,417 -0.04(-0.87%)
Dec 03, 2009 4.690 4.780 4.570 4.590 41,457 -0.10(-2.13%)
Dec 02, 2009 4.600 4.690 4.590 4.690 87,963 +0.07(+1.52%)
Dec 01, 2009 4.510 4.620 4.510 4.620 37,331 +0.14(+3.12%)
Nov 30, 2009 4.600 4.630 4.480 4.480 17,457 -0.13(-2.82%)
Nov 27, 2009 4.550 4.630 4.500 4.610 78,937 -0.01(-0.22%)
Nov 26, 2009 4.730 4.730 4.580 4.620 76,612 -0.15(-3.14%)
Nov 25, 2009 4.770 4.850 4.750 4.770 29,358 -0.03(-0.63%)
Nov 24, 2009 4.900 4.920 4.800 4.800 67,915 -0.15(-3.03%)
Nov 23, 2009 4.840 4.980 4.840 4.950 73,387 +0.11(+2.27%)
Nov 20, 2009 4.910 4.910 4.750 4.840 35,402 -0.06(-1.22%)
Nov 19, 2009 5.030 5.070 4.830 4.900 95,380 -0.04(-0.81%)
Nov 18, 2009 4.700 5.020 4.610 4.940 157,620 +0.24(+5.11%)
Nov 17, 2009 4.690 4.720 4.650 4.700 21,172 +0.00(+0.00%)
Nov 16, 2009 4.700 4.740 4.600 4.700 68,204 +0.04(+0.86%)
Nov 13, 2009 4.570 4.680 4.530 4.660 21,636 +0.13(+2.87%)
Nov 12, 2009 4.490 4.560 4.490 4.530 32,753 -0.05(-1.09%)
Nov 11, 2009 4.600 4.670 4.580 4.580 18,477 +0.01(+0.22%)
Nov 10, 2009 4.550 4.600 4.450 4.570 68,542 +0.00(+0.00%)
Nov 09, 2009 4.650 4.750 4.570 4.570 111,779 -0.05(-1.08%)
Nov 06, 2009 4.550 4.620 4.500 4.620 35,432 +0.06(+1.32%)
Nov 05, 2009 4.500 4.570 4.500 4.560 38,530 +0.03(+0.66%)
Nov 04, 2009 4.610 4.610 4.500 4.530 45,006 -0.07(-1.52%)
Nov 03, 2009 4.350 4.600 4.340 4.600 97,432 +0.26(+5.99%)
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.