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 (%)
Nov 29, 2013 4.850 4.850 4.790 4.800 24,537 +0.01(+0.21%)
Nov 28, 2013 4.800 4.800 4.760 4.790 25,870 +0.00(+0.00%)
Nov 27, 2013 4.710 4.800 4.710 4.790 23,935 +0.07(+1.48%)
Nov 26, 2013 4.670 4.740 4.670 4.720 10,243 +0.00(+0.00%)
Nov 25, 2013 4.760 4.760 4.690 4.720 26,660 -0.01(-0.21%)
Nov 22, 2013 4.700 4.780 4.700 4.730 22,350 +0.03(+0.64%)
Nov 21, 2013 4.690 4.720 4.670 4.700 42,962 +0.07(+1.51%)
Nov 20, 2013 4.710 4.740 4.630 4.630 25,033 -0.07(-1.49%)
Nov 19, 2013 4.700 4.750 4.680 4.700 35,308 +0.03(+0.64%)
Nov 18, 2013 4.700 4.730 4.670 4.670 35,761 +0.03(+0.65%)
Nov 15, 2013 4.560 4.650 4.520 4.640 23,692 +0.08(+1.75%)
Nov 14, 2013 4.640 4.640 4.550 4.560 281,553 -0.06(-1.30%)
Nov 13, 2013 4.540 4.630 4.530 4.620 22,109 +0.05(+1.09%)
Nov 12, 2013 4.690 4.690 4.550 4.570 79,590 -0.10(-2.14%)
Nov 11, 2013 4.720 4.720 4.670 4.670 51,483 -0.05(-1.06%)
Nov 08, 2013 4.670 4.720 4.670 4.720 54,793 +0.07(+1.51%)
Nov 07, 2013 4.790 4.790 4.630 4.650 43,011 -0.04(-0.85%)
Nov 06, 2013 4.620 4.700 4.600 4.690 38,566 +0.17(+3.76%)
Nov 05, 2013 4.580 4.590 4.480 4.520 68,196 -0.05(-1.09%)
Nov 04, 2013 4.640 4.640 4.550 4.570 90,004 -0.03(-0.65%)
Nov 01, 2013 4.790 4.790 4.550 4.600 177,334 -0.17(-3.56%)
Oct 31, 2013 4.990 4.990 4.730 4.770 516,678 -0.52(-9.83%)
Oct 30, 2013 5.350 5.350 5.280 5.290 19,138 -0.06(-1.12%)
Oct 29, 2013 5.350 5.350 5.250 5.350 31,141 +0.08(+1.52%)
Oct 28, 2013 5.390 5.390 5.250 5.270 18,885 -0.12(-2.23%)
Oct 25, 2013 5.360 5.390 5.350 5.390 6,378 +0.04(+0.75%)
Oct 24, 2013 5.360 5.380 5.350 5.350 29,247 +0.03(+0.56%)
Oct 23, 2013 5.340 5.380 5.290 5.320 27,257 -0.02(-0.37%)
Oct 22, 2013 5.390 5.420 5.300 5.340 63,231 +0.04(+0.75%)
Oct 21, 2013 5.150 5.350 5.140 5.300 159,910 +0.20(+3.92%)
Oct 18, 2013 5.040 5.150 5.040 5.100 95,108 +0.11(+2.20%)
Oct 17, 2013 5.010 5.010 4.970 4.990 56,097 -0.01(-0.20%)
Oct 16, 2013 4.980 5.030 4.960 5.000 39,160 +0.02(+0.40%)
Oct 15, 2013 4.960 5.010 4.950 4.980 23,572 +0.01(+0.20%)
Oct 11, 2013 4.970 4.970 4.970 0 +0.03(+0.61%)
Oct 10, 2013 4.920 4.940 4.890 4.940 23,870 +0.08(+1.65%)
Oct 09, 2013 4.810 4.860 4.810 4.860 19,273 +0.05(+1.04%)
Oct 08, 2013 4.760 4.810 4.750 4.810 12,661 +0.06(+1.26%)
Oct 07, 2013 4.750 4.770 4.710 4.750 14,305 -0.01(-0.21%)
Oct 04, 2013 4.770 4.790 4.750 4.760 48,359 +0.00(+0.00%)
Oct 03, 2013 4.810 4.810 4.740 4.760 22,470 -0.03(-0.63%)
Oct 02, 2013 4.800 4.830 4.780 4.790 56,545 -0.02(-0.42%)
Oct 01, 2013 4.810 4.830 4.790 4.810 46,510 +0.00(+0.00%)
Sep 30, 2013 4.850 4.850 4.810 4.810 16,085 -0.07(-1.43%)
Sep 27, 2013 4.840 4.890 4.840 4.880 35,026 +0.04(+0.83%)
Sep 26, 2013 4.840 4.860 4.810 4.840 29,349 +0.02(+0.41%)
Sep 25, 2013 4.870 4.910 4.820 4.820 37,703 -0.07(-1.43%)
Sep 24, 2013 4.850 4.900 4.830 4.890 14,855 +0.06(+1.24%)
Sep 23, 2013 4.750 4.880 4.750 4.830 25,702 +0.06(+1.26%)
Sep 20, 2013 4.880 4.920 4.760 4.770 31,956 -0.04(-0.83%)
Sep 19, 2013 4.820 4.850 4.770 4.810 36,872 +0.00(+0.00%)
Sep 18, 2013 4.970 4.970 4.800 4.810 94,891 -0.16(-3.22%)
Sep 17, 2013 5.040 5.040 4.930 4.970 57,624 +0.01(+0.20%)
Sep 16, 2013 5.080 5.090 4.910 4.960 114,001 -0.05(-1.00%)
Sep 13, 2013 5.000 5.020 5.000 5.010 12,187 +0.02(+0.40%)
Sep 12, 2013 5.070 5.070 4.980 4.990 17,950 -0.09(-1.77%)
Sep 11, 2013 4.970 5.080 4.970 5.080 14,936 +0.10(+2.01%)
Sep 10, 2013 5.030 5.040 4.980 4.980 22,391 -0.03(-0.60%)
Sep 09, 2013 4.990 5.020 4.960 5.010 54,098 +0.07(+1.42%)
Sep 06, 2013 4.980 4.980 4.920 4.940 28,955 -0.04(-0.80%)
Sep 05, 2013 4.730 4.980 4.730 4.980 60,331 +0.23(+4.84%)
Sep 04, 2013 4.760 4.760 4.700 4.750 9,844 +0.00(+0.00%)
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.