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 (%)
Feb 29, 2012 4.950 4.950 4.780 4.780 33,409 -0.14(-2.85%)
Feb 28, 2012 4.820 4.920 4.820 4.920 27,379 +0.05(+1.03%)
Feb 27, 2012 4.900 4.950 4.850 4.870 18,171 -0.02(-0.41%)
Feb 24, 2012 4.980 5.000 4.890 4.890 27,644 -0.10(-2.00%)
Feb 23, 2012 4.760 4.990 4.760 4.990 73,719 +0.17(+3.53%)
Feb 22, 2012 4.800 4.830 4.750 4.820 10,095 +0.04(+0.84%)
Feb 21, 2012 4.790 4.790 4.690 4.780 20,878 +0.11(+2.36%)
Feb 17, 2012 4.670 4.670 4.670 0 +0.01(+0.21%)
Feb 16, 2012 4.760 4.760 4.560 4.660 57,253 -0.06(-1.27%)
Feb 15, 2012 4.800 4.830 4.720 4.720 37,562 -0.03(-0.63%)
Feb 14, 2012 4.860 4.910 4.710 4.750 18,466 -0.18(-3.65%)
Feb 13, 2012 4.950 4.950 4.900 4.930 22,041 +0.06(+1.23%)
Feb 10, 2012 4.750 4.950 4.750 4.870 16,757 +0.05(+1.04%)
Feb 09, 2012 4.780 4.950 4.780 4.820 31,827 -0.02(-0.41%)
Feb 08, 2012 4.820 4.900 4.790 4.840 21,819 -0.03(-0.62%)
Feb 07, 2012 4.680 4.940 4.680 4.870 31,002 +0.14(+2.96%)
Feb 06, 2012 4.860 4.860 4.720 4.730 13,268 -0.12(-2.47%)
Feb 03, 2012 4.720 4.880 4.720 4.850 41,832 +0.11(+2.32%)
Feb 02, 2012 4.880 4.910 4.720 4.740 36,235 -0.05(-1.04%)
Feb 01, 2012 4.760 4.860 4.760 4.790 20,029 +0.05(+1.05%)
Jan 31, 2012 4.630 4.740 4.630 4.740 55,872 +0.23(+5.10%)
Jan 30, 2012 4.520 4.540 4.460 4.510 26,490 -0.09(-1.96%)
Jan 27, 2012 4.660 4.730 4.550 4.600 36,362 -0.10(-2.13%)
Jan 26, 2012 4.940 4.950 4.700 4.700 66,649 -0.23(-4.67%)
Jan 25, 2012 4.860 4.930 4.780 4.930 82,892 +0.15(+3.14%)
Jan 24, 2012 4.700 4.820 4.620 4.780 54,922 +0.04(+0.84%)
Jan 23, 2012 4.550 4.740 4.550 4.740 55,240 +0.21(+4.64%)
Jan 20, 2012 4.580 4.600 4.500 4.530 34,214 +0.03(+0.67%)
Jan 19, 2012 4.530 4.630 4.500 4.500 58,006 -0.09(-1.96%)
Jan 18, 2012 4.440 4.600 4.390 4.590 16,193 +0.20(+4.56%)
Jan 17, 2012 4.570 4.580 4.330 4.390 53,502 -0.01(-0.23%)
Jan 16, 2012 4.500 4.500 4.360 4.400 5,732 -0.03(-0.68%)
Jan 13, 2012 4.390 4.590 4.380 4.430 56,734 -0.10(-2.21%)
Jan 12, 2012 4.310 4.600 4.300 4.530 79,726 +0.29(+6.84%)
Jan 11, 2012 4.200 4.250 4.200 4.240 15,187 +0.06(+1.44%)
Jan 10, 2012 4.280 4.280 4.170 4.180 17,233 -0.05(-1.18%)
Jan 09, 2012 4.220 4.290 4.170 4.230 38,942 +0.04(+0.95%)
Jan 06, 2012 4.260 4.260 4.170 4.190 12,810 -0.05(-1.18%)
Jan 05, 2012 4.250 4.280 4.160 4.240 23,740 +0.03(+0.71%)
Jan 04, 2012 4.280 4.280 4.130 4.210 77,460 +0.15(+3.69%)
Dec 30, 2011 4.060 4.080 4.060 4.060 10,140 +0.02(+0.50%)
Dec 29, 2011 3.950 4.040 3.950 4.040 28,798 +0.10(+2.54%)
Dec 28, 2011 3.880 3.990 3.870 3.940 31,312 -0.06(-1.50%)
Dec 23, 2011 3.760 4.000 4.000 4.000 56,574 +0.30(+8.11%)
Dec 21, 2011 3.790 3.790 3.640 3.700 29,727 -0.02(-0.54%)
Dec 20, 2011 3.740 3.800 3.680 3.720 40,995 +0.15(+4.20%)
Dec 19, 2011 3.650 3.660 3.550 3.570 36,927 -0.08(-2.19%)
Dec 16, 2011 3.610 3.770 3.610 3.650 20,957 +0.10(+2.82%)
Dec 15, 2011 3.700 3.700 3.410 3.550 60,536 +0.00(+0.00%)
Dec 14, 2011 3.560 3.680 3.550 3.550 57,433 -0.10(-2.74%)
Dec 13, 2011 3.770 3.820 3.650 3.650 34,846 -0.08(-2.14%)
Dec 12, 2011 3.800 3.800 3.690 3.730 28,878 -0.07(-1.84%)
Dec 09, 2011 3.800 3.830 3.720 3.800 28,663 +0.08(+2.15%)
Dec 08, 2011 3.830 3.830 3.720 3.720 25,017 -0.03(-0.80%)
Dec 07, 2011 3.940 3.940 3.720 3.750 80,887 -0.14(-3.60%)
Dec 06, 2011 4.080 4.090 3.890 3.890 49,154 -0.16(-3.95%)
Dec 05, 2011 4.140 4.190 3.980 4.050 47,610 -0.08(-1.94%)
Dec 02, 2011 4.050 4.210 4.050 4.130 91,428 +0.03(+0.73%)
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.