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 (%)
Jan 31, 2014 4.030 4.080 3.990 4.070 32,422 +0.01(+0.25%)
Jan 30, 2014 4.020 4.060 4.000 4.060 25,336 +0.04(+1.00%)
Jan 29, 2014 4.100 4.100 4.000 4.020 45,877 -0.01(-0.25%)
Jan 28, 2014 3.970 4.080 3.950 4.030 176,477 +0.10(+2.54%)
Jan 27, 2014 3.940 3.940 3.880 3.930 53,533 +0.05(+1.29%)
Jan 24, 2014 3.970 3.970 3.870 3.880 37,159 -0.05(-1.27%)
Jan 23, 2014 3.940 3.970 3.920 3.930 40,248 -0.02(-0.51%)
Jan 22, 2014 3.940 3.990 3.850 3.950 211,646 -0.04(-1.00%)
Jan 21, 2014 4.130 4.150 3.990 3.990 162,804 -0.14(-3.39%)
Jan 20, 2014 4.200 4.200 4.120 4.130 112,430 -0.03(-0.72%)
Jan 17, 2014 4.190 4.270 4.040 4.160 386,703 -0.05(-1.19%)
Jan 16, 2014 4.450 4.460 4.160 4.210 221,366 -0.35(-7.68%)
Jan 15, 2014 4.460 4.560 4.460 4.560 30,775 +0.10(+2.24%)
Jan 14, 2014 4.490 4.540 4.450 4.460 46,573 -0.04(-0.89%)
Jan 13, 2014 4.520 4.550 4.480 4.500 111,766 -0.01(-0.22%)
Jan 10, 2014 4.390 4.540 4.390 4.510 58,868 +0.09(+2.04%)
Jan 09, 2014 4.500 4.520 4.420 4.420 70,347 -0.12(-2.64%)
Jan 08, 2014 4.580 4.580 4.530 4.540 50,091 -0.05(-1.09%)
Jan 07, 2014 4.600 4.620 4.580 4.590 35,562 +0.00(+0.00%)
Jan 06, 2014 4.640 4.640 4.580 4.590 16,588 -0.02(-0.43%)
Jan 03, 2014 4.620 4.640 4.600 4.610 15,838 -0.03(-0.65%)
Jan 02, 2014 4.670 4.680 4.610 4.640 15,159 +0.04(+0.87%)
Dec 31, 2013 4.600 4.600 4.600 0 -0.05(-1.08%)
Dec 30, 2013 4.700 4.710 4.650 4.650 25,645 -0.05(-1.06%)
Dec 27, 2013 4.640 4.700 4.630 4.700 15,762 +0.08(+1.73%)
Dec 24, 2013 4.620 4.620 4.620 0 +0.02(+0.43%)
Dec 23, 2013 4.630 4.650 4.580 4.600 18,587 -0.04(-0.86%)
Dec 20, 2013 4.580 4.650 4.580 4.640 26,592 +0.01(+0.22%)
Dec 19, 2013 4.550 4.630 4.550 4.630 26,167 +0.05(+1.09%)
Dec 18, 2013 4.530 4.600 4.520 4.580 21,323 +0.05(+1.10%)
Dec 17, 2013 4.580 4.590 4.530 4.530 21,505 -0.06(-1.31%)
Dec 16, 2013 4.490 4.590 4.490 4.590 33,533 +0.10(+2.23%)
Dec 13, 2013 4.490 4.550 4.460 4.490 50,111 -0.02(-0.44%)
Dec 12, 2013 4.520 4.540 4.330 4.510 124,384 -0.01(-0.22%)
Dec 11, 2013 4.660 4.660 4.520 4.520 34,558 -0.13(-2.80%)
Dec 10, 2013 4.660 4.660 4.580 4.650 23,512 -0.02(-0.43%)
Dec 09, 2013 4.720 4.720 4.670 4.670 5,500 -0.04(-0.85%)
Dec 06, 2013 4.670 4.730 4.670 4.710 14,640 +0.08(+1.73%)
Dec 05, 2013 4.630 4.660 4.610 4.630 17,290 -0.03(-0.64%)
Dec 04, 2013 4.660 4.660 4.620 4.660 58,429 -0.01(-0.21%)
Dec 03, 2013 4.750 4.790 4.670 4.670 30,670 -0.14(-2.91%)
Dec 02, 2013 4.800 4.810 4.700 4.810 50,829 +0.01(+0.21%)
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%)
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.