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

Bombardier Inc (TSX: BBD-A )

64.06 +2.34 (+3.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Sep 30, 2014 3.850 3.870 3.840 3.840 28,320 -0.01(-0.26%)
Sep 29, 2014 3.770 3.850 3.730 3.850 55,439 +0.16(+4.34%)
Sep 26, 2014 3.650 3.750 3.650 3.690 72,040 +0.10(+2.79%)
Sep 25, 2014 3.660 3.660 3.580 3.590 19,385 -0.05(-1.37%)
Sep 24, 2014 3.610 3.650 3.570 3.640 22,135 +0.07(+1.96%)
Sep 23, 2014 3.510 3.600 3.510 3.570 137,805 -0.03(-0.83%)
Sep 22, 2014 3.590 3.600 3.530 3.600 70,507 +0.01(+0.28%)
Sep 19, 2014 3.670 3.670 3.570 3.590 100,642 -0.07(-1.91%)
Sep 18, 2014 3.710 3.750 3.660 3.660 60,522 -0.06(-1.61%)
Sep 17, 2014 3.730 3.730 3.670 3.720 64,218 +0.00(+0.00%)
Sep 16, 2014 3.730 3.740 3.710 3.720 8,323 -0.01(-0.27%)
Sep 15, 2014 3.770 3.770 3.730 3.730 7,520 -0.04(-1.06%)
Sep 12, 2014 3.740 3.780 3.740 3.770 20,445 +0.03(+0.80%)
Sep 11, 2014 3.700 3.750 3.700 3.740 27,249 +0.02(+0.54%)
Sep 10, 2014 3.700 3.730 3.700 3.720 15,024 +0.01(+0.27%)
Sep 09, 2014 3.770 3.770 3.700 3.710 58,097 -0.02(-0.54%)
Sep 08, 2014 3.730 3.750 3.700 3.730 44,822 +0.03(+0.81%)
Sep 05, 2014 3.740 3.780 3.700 3.700 63,125 -0.01(-0.27%)
Sep 04, 2014 3.610 3.740 3.610 3.710 86,807 +0.02(+0.54%)
Sep 03, 2014 3.700 3.740 3.680 3.690 56,095 -0.01(-0.27%)
Sep 02, 2014 3.700 3.720 3.660 3.700 57,920 -0.05(-1.33%)
Aug 29, 2014 3.750 3.750 3.750 0 -0.08(-2.09%)
Aug 28, 2014 3.860 3.860 3.820 3.830 17,865 -0.01(-0.26%)
Aug 27, 2014 3.840 3.870 3.840 3.840 38,002 -0.02(-0.52%)
Aug 26, 2014 3.870 3.890 3.850 3.860 14,112 -0.01(-0.26%)
Aug 25, 2014 3.890 3.890 3.860 3.870 4,215 +0.00(+0.00%)
Aug 22, 2014 3.830 3.870 3.830 3.870 14,061 -0.01(-0.26%)
Aug 21, 2014 3.870 3.890 3.870 3.880 6,154 +0.03(+0.78%)
Aug 20, 2014 3.880 3.880 3.850 3.850 20,325 -0.05(-1.28%)
Aug 19, 2014 3.890 3.900 3.860 3.900 27,201 +0.01(+0.26%)
Aug 18, 2014 3.890 3.890 3.860 3.890 18,522 +0.02(+0.52%)
Aug 15, 2014 3.900 3.900 3.870 3.870 8,204 -0.04(-1.02%)
Aug 14, 2014 3.850 3.910 3.850 3.910 10,606 +0.02(+0.51%)
Aug 13, 2014 3.920 3.920 3.870 3.890 3,510 -0.02(-0.51%)
Aug 12, 2014 3.870 3.910 3.870 3.910 41,263 -0.01(-0.26%)
Aug 11, 2014 3.860 3.920 3.860 3.920 79,592 +0.06(+1.55%)
Aug 08, 2014 3.860 3.870 3.820 3.860 16,000 +0.00(+0.00%)
Aug 07, 2014 3.840 3.870 3.820 3.860 60,119 +0.03(+0.78%)
Aug 06, 2014 3.800 3.830 3.790 3.830 17,135 -0.01(-0.26%)
Aug 05, 2014 3.860 3.870 3.810 3.840 40,454 -0.02(-0.52%)
Aug 01, 2014 3.860 3.860 3.860 0 +0.07(+1.85%)
Jul 31, 2014 3.740 3.820 3.650 3.790 109,241 +0.08(+2.16%)
Jul 30, 2014 3.700 3.730 3.650 3.710 34,657 +0.05(+1.37%)
Jul 29, 2014 3.690 3.690 3.660 3.660 31,839 -0.03(-0.81%)
Jul 28, 2014 3.780 3.780 3.680 3.690 51,020 -0.03(-0.81%)
Jul 25, 2014 3.720 3.740 3.700 3.720 38,293 -0.03(-0.80%)
Jul 24, 2014 3.790 3.830 3.710 3.750 69,799 -0.04(-1.06%)
Jul 23, 2014 3.820 3.820 3.790 3.790 19,977 -0.04(-1.04%)
Jul 22, 2014 3.850 3.850 3.790 3.830 49,941 -0.02(-0.52%)
Jul 21, 2014 3.850 3.850 3.800 3.850 17,082 +0.02(+0.52%)
Jul 18, 2014 3.790 3.850 3.750 3.830 61,061 +0.06(+1.59%)
Jul 17, 2014 3.850 3.850 3.760 3.770 35,519 -0.04(-1.05%)
Jul 16, 2014 3.830 3.870 3.810 3.810 23,321 -0.01(-0.26%)
Jul 15, 2014 3.920 3.920 3.810 3.820 35,129 -0.07(-1.80%)
Jul 14, 2014 3.850 3.940 3.850 3.890 99,190 +0.07(+1.83%)
Jul 11, 2014 3.900 3.900 3.800 3.820 27,228 +0.01(+0.26%)
Jul 10, 2014 3.820 3.850 3.800 3.810 35,856 -0.01(-0.26%)
Jul 09, 2014 3.850 3.860 3.800 3.820 27,207 -0.04(-1.04%)
Jul 08, 2014 3.890 3.890 3.850 3.860 20,198 -0.05(-1.28%)
Jul 07, 2014 3.930 3.930 3.850 3.910 28,420 +0.00(+0.00%)
Jul 04, 2014 3.920 3.920 3.890 3.910 33,921 +0.05(+1.30%)
Jul 03, 2014 3.870 3.900 3.850 3.860 18,900 +0.01(+0.26%)
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.