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

Bombardier Inc (TSX: BBD-A )

79.26 +0.96 (+1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jul 30, 2010 4.720 4.720 4.630 4.650 39,151 -0.07(-1.48%)
Jul 29, 2010 4.780 4.790 4.650 4.720 100,521 -0.04(-0.84%)
Jul 28, 2010 4.890 4.890 4.730 4.760 59,034 -0.09(-1.86%)
Jul 27, 2010 4.940 5.030 4.840 4.850 42,395 -0.13(-2.61%)
Jul 26, 2010 4.890 4.980 4.860 4.980 36,152 +0.07(+1.43%)
Jul 23, 2010 4.830 4.940 4.830 4.910 83,667 +0.05(+1.03%)
Jul 22, 2010 4.890 4.890 4.780 4.860 83,185 +0.08(+1.67%)
Jul 21, 2010 4.800 4.800 4.630 4.780 119,831 +0.10(+2.14%)
Jul 20, 2010 4.470 4.680 4.360 4.680 99,518 +0.25(+5.64%)
Jul 19, 2010 4.830 4.830 4.350 4.430 151,280 -0.29(-6.14%)
Jul 16, 2010 4.790 4.790 4.700 4.720 20,612 -0.02(-0.42%)
Jul 15, 2010 4.780 4.780 4.710 4.740 20,003 +0.03(+0.64%)
Jul 14, 2010 4.800 4.800 4.710 4.710 26,897 -0.11(-2.28%)
Jul 13, 2010 4.810 4.870 4.780 4.820 47,037 +0.03(+0.63%)
Jul 12, 2010 4.800 4.860 4.750 4.790 23,635 -0.04(-0.83%)
Jul 09, 2010 4.860 4.900 4.800 4.830 40,239 -0.04(-0.82%)
Jul 08, 2010 5.000 5.000 4.870 4.870 31,415 -0.13(-2.60%)
Jul 07, 2010 4.970 5.030 4.940 5.000 50,437 +0.02(+0.40%)
Jul 06, 2010 4.950 5.080 4.950 4.980 26,978 -0.02(-0.40%)
Jul 02, 2010 5.050 5.050 4.930 5.000 24,739 +0.13(+2.67%)
Jun 30, 2010 4.740 4.990 4.740 4.870 17,385 +0.10(+2.10%)
Jun 29, 2010 4.900 4.940 4.720 4.770 47,663 -0.31(-6.10%)
Jun 25, 2010 5.000 5.120 5.000 5.080 24,788 +0.06(+1.20%)
Jun 24, 2010 5.080 5.080 4.990 5.020 28,754 -0.09(-1.76%)
Jun 23, 2010 5.070 5.130 5.010 5.110 26,690 +0.05(+0.99%)
Jun 22, 2010 5.080 5.150 5.000 5.060 44,948 -0.08(-1.56%)
Jun 21, 2010 5.100 5.140 5.100 5.140 26,192 +0.06(+1.18%)
Jun 18, 2010 5.070 5.120 5.020 5.080 45,049 +0.01(+0.20%)
Jun 17, 2010 4.980 5.070 4.940 5.070 68,552 +0.14(+2.84%)
Jun 16, 2010 4.870 4.930 4.870 4.930 24,622 +0.09(+1.86%)
Jun 15, 2010 4.750 4.850 4.700 4.840 64,458 +0.17(+3.64%)
Jun 14, 2010 4.680 4.800 4.650 4.670 78,415 +0.03(+0.65%)
Jun 11, 2010 4.580 4.640 4.530 4.640 24,051 +0.06(+1.31%)
Jun 10, 2010 4.500 4.630 4.500 4.580 32,232 +0.07(+1.55%)
Jun 09, 2010 4.580 4.630 4.500 4.510 43,310 -0.02(-0.44%)
Jun 08, 2010 4.470 4.540 4.370 4.530 44,132 +0.06(+1.34%)
Jun 07, 2010 4.810 4.810 4.440 4.470 81,357 -0.29(-6.09%)
Jun 04, 2010 4.830 4.830 4.710 4.760 35,748 -0.13(-2.66%)
Jun 03, 2010 4.850 4.890 4.770 4.890 45,533 +0.04(+0.82%)
Jun 02, 2010 4.710 4.860 4.710 4.850 101,179 +0.22(+4.75%)
Jun 01, 2010 4.830 4.830 4.600 4.630 105,363 -0.22(-4.54%)
May 31, 2010 4.960 4.960 4.830 4.850 49,690 -0.04(-0.82%)
May 28, 2010 5.000 4.980 4.830 4.890 65,489 -0.09(-1.81%)
May 27, 2010 4.950 5.030 4.870 4.980 128,559 +0.13(+2.68%)
May 26, 2010 5.020 5.080 4.820 4.850 91,745 -0.11(-2.22%)
May 25, 2010 4.850 4.970 4.770 4.960 52,388 -0.09(-1.78%)
May 21, 2010 4.850 5.080 4.830 5.050 75,681 +0.20(+4.12%)
May 20, 2010 4.940 4.890 4.810 4.850 93,871 -0.19(-3.77%)
May 19, 2010 5.050 5.140 4.990 5.040 71,973 -0.05(-0.98%)
May 18, 2010 5.220 5.330 5.080 5.090 51,077 -0.12(-2.30%)
May 17, 2010 5.360 5.360 5.150 5.210 50,257 -0.17(-3.16%)
May 14, 2010 5.450 5.460 5.270 5.380 47,099 -0.13(-2.36%)
May 13, 2010 5.430 5.510 5.430 5.510 28,091 +0.08(+1.47%)
May 12, 2010 5.330 5.450 5.270 5.430 92,027 +0.15(+2.84%)
May 11, 2010 5.360 5.290 5.220 5.280 39,099 +0.02(+0.38%)
May 10, 2010 5.180 5.260 5.190 5.260 55,005 +0.21(+4.16%)
May 07, 2010 4.970 5.110 4.850 5.050 103,337 +0.07(+1.41%)
May 06, 2010 5.050 5.120 4.850 4.980 117,332 -0.10(-1.97%)
May 05, 2010 5.120 5.160 5.080 5.080 100,171 -0.13(-2.50%)
May 04, 2010 5.320 5.320 5.150 5.210 91,856 -0.08(-1.51%)
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.