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

Bombardier Inc (TSX: BBD-A )

71.17 +1.26 (+1.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
May 31, 2012 3.950 3.950 3.870 3.870 68,073 -0.12(-3.01%)
May 30, 2012 3.950 4.040 3.950 3.990 20,089 +0.00(+0.00%)
May 29, 2012 3.930 4.030 3.910 3.990 29,135 -0.01(-0.25%)
May 28, 2012 3.900 4.000 3.890 4.000 16,601 +0.10(+2.56%)
May 25, 2012 3.880 3.920 3.820 3.900 9,715 +0.03(+0.78%)
May 24, 2012 3.970 3.970 3.820 3.870 41,015 -0.09(-2.27%)
May 23, 2012 3.840 3.960 3.820 3.960 20,743 +0.11(+2.86%)
May 22, 2012 3.940 3.940 3.760 3.850 34,001 +0.09(+2.39%)
May 18, 2012 3.760 3.760 3.760 0 -0.08(-2.08%)
May 17, 2012 3.850 3.910 3.840 3.840 13,823 -0.02(-0.52%)
May 16, 2012 4.010 4.010 3.850 3.860 17,413 -0.09(-2.28%)
May 15, 2012 3.880 3.980 3.850 3.950 21,477 +0.10(+2.60%)
May 14, 2012 3.900 3.900 3.800 3.850 29,394 -0.06(-1.53%)
May 11, 2012 4.040 4.130 3.860 3.910 35,858 -0.13(-3.22%)
May 10, 2012 3.800 4.040 3.660 4.040 92,766 +0.19(+4.94%)
May 09, 2012 4.050 4.050 3.840 3.850 68,940 -0.14(-3.51%)
May 08, 2012 4.070 4.100 3.980 3.990 65,200 -0.08(-1.97%)
May 07, 2012 4.120 4.120 4.060 4.070 17,264 -0.06(-1.45%)
May 04, 2012 4.210 4.210 4.070 4.130 15,665 -0.08(-1.90%)
May 03, 2012 4.220 4.230 4.200 4.210 13,644 -0.04(-0.94%)
May 02, 2012 4.350 4.350 4.250 4.250 28,882 -0.07(-1.62%)
May 01, 2012 4.220 4.390 4.220 4.320 27,624 +0.10(+2.37%)
Apr 30, 2012 4.150 4.230 4.120 4.220 7,139 +0.07(+1.69%)
Apr 27, 2012 4.150 4.210 4.150 4.150 16,349 -0.03(-0.72%)
Apr 26, 2012 4.100 4.250 4.080 4.180 32,783 +0.09(+2.20%)
Apr 25, 2012 4.100 4.100 4.080 4.090 6,070 +0.01(+0.25%)
Apr 24, 2012 4.120 4.140 4.070 4.080 11,904 -0.04(-0.97%)
Apr 23, 2012 4.170 4.170 4.060 4.120 66,813 -0.05(-1.20%)
Apr 20, 2012 4.150 4.240 4.150 4.170 4,133 +0.01(+0.24%)
Apr 19, 2012 4.230 4.230 4.160 4.160 13,935 -0.04(-0.95%)
Apr 18, 2012 4.190 4.220 4.110 4.200 11,964 -0.04(-0.94%)
Apr 17, 2012 4.200 4.240 4.130 4.240 37,657 +0.18(+4.43%)
Apr 16, 2012 4.120 4.150 4.050 4.060 18,310 -0.04(-0.98%)
Apr 13, 2012 4.080 4.110 4.050 4.100 13,498 +0.02(+0.49%)
Apr 12, 2012 4.030 4.080 4.010 4.080 37,610 +0.04(+0.99%)
Apr 11, 2012 4.040 4.080 4.040 4.040 36,430 +0.00(+0.00%)
Apr 10, 2012 4.130 4.130 4.030 4.040 13,243 -0.10(-2.42%)
Apr 09, 2012 4.150 4.160 4.080 4.140 17,546 -0.01(-0.24%)
Apr 05, 2012 4.180 4.190 4.110 4.150 30,007 -0.02(-0.48%)
Apr 04, 2012 4.250 4.250 4.130 4.170 31,928 -0.09(-2.11%)
Apr 03, 2012 4.270 4.300 4.250 4.260 23,404 -0.04(-0.93%)
Apr 02, 2012 4.250 4.310 4.250 4.300 22,307 +0.05(+1.18%)
Mar 30, 2012 4.300 4.320 4.200 4.250 41,439 +0.00(+0.00%)
Mar 29, 2012 4.260 4.260 4.210 4.250 93,615 -0.02(-0.47%)
Mar 28, 2012 4.300 4.300 4.210 4.270 38,565 -0.02(-0.47%)
Mar 27, 2012 4.450 4.450 4.280 4.290 36,822 -0.15(-3.38%)
Mar 26, 2012 4.380 4.440 4.330 4.440 22,362 +0.07(+1.60%)
Mar 23, 2012 4.240 4.390 4.240 4.370 14,645 +0.11(+2.58%)
Mar 22, 2012 4.290 4.310 4.230 4.260 14,721 -0.01(-0.23%)
Mar 21, 2012 4.120 4.300 4.100 4.270 24,323 +0.15(+3.64%)
Mar 20, 2012 4.170 4.170 4.050 4.120 14,651 -0.05(-1.20%)
Mar 19, 2012 4.150 4.220 4.150 4.170 23,540 +0.07(+1.71%)
Mar 16, 2012 4.080 4.250 4.080 4.100 84,048 -0.05(-1.20%)
Mar 15, 2012 4.080 4.150 3.940 4.150 68,931 +0.09(+2.22%)
Mar 14, 2012 4.140 4.160 4.000 4.060 73,338 -0.09(-2.17%)
Mar 13, 2012 4.230 4.230 4.100 4.150 28,081 -0.06(-1.43%)
Mar 12, 2012 4.280 4.280 4.160 4.210 15,436 -0.03(-0.71%)
Mar 09, 2012 4.190 4.290 4.190 4.240 127,268 +0.02(+0.47%)
Mar 08, 2012 4.210 4.230 4.130 4.220 55,315 +0.09(+2.18%)
Mar 07, 2012 4.250 4.250 4.100 4.130 46,260 -0.02(-0.48%)
Mar 06, 2012 4.300 4.300 4.100 4.150 58,543 -0.18(-4.16%)
Mar 05, 2012 4.390 4.390 4.260 4.330 16,984 -0.07(-1.59%)
Mar 02, 2012 4.320 4.410 4.260 4.400 56,526 +0.07(+1.62%)
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.