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

Bombardier Inc (TSX: BBD-A )

73.45 -0.02 (-0.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 30, 2009 4.190 4.190 3.810 3.850 128,358 -0.24(-5.87%)
Jan 29, 2009 4.700 4.700 4.080 4.090 116,991 -0.58(-12.42%)
Jan 28, 2009 4.660 4.780 4.660 4.670 15,866 +0.00(+0.00%)
Jan 27, 2009 4.620 4.750 4.600 4.670 35,524 +0.13(+2.86%)
Jan 26, 2009 4.580 4.690 4.530 4.540 26,148 +0.00(+0.00%)
Jan 23, 2009 4.520 4.620 4.450 4.540 11,087 -0.06(-1.30%)
Jan 22, 2009 4.580 4.640 4.400 4.600 41,051 -0.04(-0.86%)
Jan 21, 2009 4.530 4.640 4.470 4.640 29,083 +0.11(+2.43%)
Jan 20, 2009 4.940 4.940 4.490 4.530 64,342 -0.35(-7.17%)
Jan 19, 2009 4.800 4.880 4.710 4.880 24,509 +0.13(+2.74%)
Jan 16, 2009 4.800 4.860 4.670 4.750 28,252 +0.01(+0.21%)
Jan 15, 2009 4.520 4.890 4.520 4.740 40,467 +0.17(+3.72%)
Jan 14, 2009 4.710 4.710 4.540 4.570 30,205 -0.21(-4.39%)
Jan 13, 2009 4.500 4.860 4.460 4.780 41,091 +0.28(+6.22%)
Jan 12, 2009 4.710 4.780 4.500 4.500 54,064 -0.21(-4.46%)
Jan 09, 2009 4.900 4.950 4.700 4.710 35,858 -0.24(-4.85%)
Jan 08, 2009 4.780 4.970 4.650 4.950 39,595 +0.19(+3.99%)
Jan 07, 2009 4.700 4.790 4.610 4.760 34,746 +0.01(+0.21%)
Jan 06, 2009 4.970 5.070 4.730 4.750 101,365 -0.08(-1.66%)
Jan 05, 2009 4.610 4.970 4.610 4.830 80,171 +0.12(+2.55%)
Jan 02, 2009 4.450 4.800 4.430 4.710 78,198 +0.28(+6.32%)
Jan 01, 2009 4.480 4.480 4.310 4.430 0 +0.00(+0.00%)
Dec 31, 2008 4.480 4.480 4.310 4.430 16,076 +0.00(+0.00%)
Dec 30, 2008 4.200 4.450 4.200 4.430 32,694 +0.23(+5.48%)
Dec 29, 2008 4.210 4.210 4.140 4.200 17,394 +0.13(+3.19%)
Dec 24, 2008 4.110 4.110 4.060 4.070 7,402 -0.01(-0.25%)
Dec 23, 2008 4.180 4.220 4.080 4.080 27,029 -0.03(-0.73%)
Dec 22, 2008 4.220 4.250 4.040 4.110 21,750 -0.11(-2.61%)
Dec 19, 2008 4.290 4.290 4.070 4.220 41,535 +0.03(+0.72%)
Dec 18, 2008 4.300 4.330 4.150 4.190 26,130 -0.11(-2.56%)
Dec 17, 2008 4.300 4.300 4.300 4.300 1,569 -0.05(-1.15%)
Dec 16, 2008 4.100 4.350 4.100 4.350 74,638 +0.21(+5.07%)
Dec 15, 2008 4.200 4.230 4.000 4.140 290,719 -0.06(-1.43%)
Dec 12, 2008 4.000 4.240 3.900 4.200 112,208 +0.15(+3.70%)
Dec 11, 2008 4.150 4.180 4.030 4.050 39,325 -0.17(-4.03%)
Dec 10, 2008 4.240 4.240 4.130 4.220 36,650 +0.03(+0.72%)
Dec 09, 2008 4.230 4.280 4.120 4.190 45,041 -0.01(-0.24%)
Dec 08, 2008 4.180 4.320 4.120 4.200 84,304 +0.20(+5.00%)
Dec 05, 2008 3.990 4.020 3.890 4.000 26,310 +0.05(+1.27%)
Dec 04, 2008 4.100 4.170 3.900 3.950 59,309 +0.02(+0.51%)
Dec 03, 2008 3.750 4.000 3.750 3.930 38,536 +0.15(+3.97%)
Dec 02, 2008 4.110 4.140 3.720 3.780 78,094 -0.29(-7.13%)
Dec 01, 2008 4.250 4.340 3.810 4.070 51,378 -0.29(-6.65%)
Nov 28, 2008 4.240 4.360 4.140 4.360 33,360 +0.23(+5.57%)
Nov 27, 2008 4.120 4.200 4.040 4.130 26,034 +0.02(+0.49%)
Nov 26, 2008 3.950 4.180 3.900 4.110 31,563 +0.09(+2.24%)
Nov 25, 2008 4.050 4.370 3.930 4.020 100,744 -0.01(-0.25%)
Nov 24, 2008 4.000 4.040 3.860 4.030 49,574 +0.06(+1.51%)
Nov 21, 2008 4.120 4.120 3.660 3.970 148,515 +0.25(+6.72%)
Nov 20, 2008 3.810 3.830 3.520 3.720 97,568 -0.19(-4.86%)
Nov 19, 2008 4.060 4.060 3.810 3.910 64,562 -0.20(-4.87%)
Nov 18, 2008 4.270 4.330 4.060 4.110 53,477 -0.21(-4.86%)
Nov 17, 2008 4.560 4.560 4.250 4.320 52,576 -0.25(-5.47%)
Nov 14, 2008 4.790 4.830 4.570 4.570 22,204 -0.05(-1.08%)
Nov 13, 2008 4.640 4.700 4.420 4.620 63,602 +0.08(+1.76%)
Nov 12, 2008 4.560 4.690 4.500 4.540 59,523 -0.11(-2.37%)
Nov 11, 2008 4.880 4.880 4.560 4.650 70,124 -0.08(-1.69%)
Nov 10, 2008 4.940 4.940 4.690 4.730 45,295 +0.00(+0.00%)
Nov 07, 2008 4.770 4.900 4.660 4.730 165,320 +0.09(+1.94%)
Nov 06, 2008 4.780 4.800 4.550 4.640 62,665 -0.14(-2.93%)
Nov 05, 2008 5.400 5.400 4.750 4.780 114,472 -0.45(-8.60%)
Nov 04, 2008 5.140 5.480 5.140 5.230 125,792 +0.27(+5.44%)
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.