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

Bombardier Inc (TSX: BBD-A )

72.71 +0.96 (+1.34%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 13, 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 30, 2012 3.530 3.600 3.500 3.600 26,898 +0.10(+2.86%)
Nov 29, 2012 3.480 3.510 3.460 3.500 59,184 +0.04(+1.16%)
Nov 28, 2012 3.540 3.540 3.420 3.460 86,976 -0.02(-0.57%)
Nov 27, 2012 3.440 3.660 3.380 3.480 142,011 +0.27(+8.41%)
Nov 26, 2012 3.160 3.210 3.160 3.210 6,692 +0.02(+0.63%)
Nov 24, 2012 3.180 3.200 3.170 3.190 28,347 +0.00(+0.00%)
Nov 23, 2012 3.180 3.200 3.170 3.190 28,347 +0.04(+1.27%)
Nov 22, 2012 3.120 3.180 3.120 3.150 57,823 -0.01(-0.32%)
Nov 21, 2012 3.160 3.190 3.160 3.160 13,865 -0.01(-0.32%)
Nov 20, 2012 3.280 3.280 3.170 3.170 17,689 -0.06(-1.86%)
Nov 19, 2012 3.340 3.340 3.230 3.230 19,771 +0.02(+0.62%)
Nov 16, 2012 3.130 3.210 3.080 3.210 95,528 +0.09(+2.88%)
Nov 15, 2012 3.290 3.290 3.090 3.120 119,740 -0.17(-5.17%)
Nov 14, 2012 3.480 3.480 3.280 3.290 72,287 -0.14(-4.08%)
Nov 13, 2012 3.480 3.480 3.430 3.430 17,805 -0.06(-1.72%)
Nov 12, 2012 3.590 3.850 3.480 3.490 45,700 -0.02(-0.57%)
Nov 09, 2012 3.500 3.540 3.500 3.510 42,285 +0.01(+0.29%)
Nov 08, 2012 3.570 3.630 3.500 3.500 30,794 -0.06(-1.69%)
Nov 07, 2012 3.750 3.750 3.500 3.560 85,721 -0.14(-3.78%)
Nov 06, 2012 3.700 3.740 3.670 3.700 63,496 +0.03(+0.82%)
Nov 05, 2012 3.760 3.760 3.650 3.670 22,909 -0.08(-2.13%)
Nov 02, 2012 3.830 3.850 3.750 3.750 21,930 -0.09(-2.34%)
Nov 01, 2012 3.890 3.890 3.800 3.840 27,834 -0.06(-1.54%)
Oct 31, 2012 3.890 3.910 3.870 3.900 18,421 +0.03(+0.78%)
Oct 30, 2012 3.790 3.870 3.790 3.870 42,434 +0.06(+1.57%)
Oct 29, 2012 3.780 3.810 3.780 3.810 36,290 +0.01(+0.26%)
Oct 26, 2012 3.820 3.830 3.800 3.800 22,184 +0.00(+0.00%)
Oct 25, 2012 3.870 3.870 3.790 3.800 28,445 -0.01(-0.26%)
Oct 24, 2012 3.780 3.860 3.780 3.810 23,061 +0.03(+0.79%)
Oct 23, 2012 3.800 3.800 3.750 3.780 21,883 -0.04(-1.05%)
Oct 19, 2012 3.840 3.870 3.820 3.820 20,409 -0.03(-0.78%)
Oct 18, 2012 3.860 3.870 3.830 3.850 41,645 -0.01(-0.26%)
Oct 17, 2012 3.850 3.860 3.810 3.860 51,001 +0.03(+0.78%)
Oct 16, 2012 3.800 3.830 3.780 3.830 46,030 +0.07(+1.86%)
Oct 15, 2012 3.800 3.800 3.750 3.760 34,569 -0.02(-0.53%)
Oct 12, 2012 3.770 3.780 3.760 3.780 20,315 +0.01(+0.27%)
Oct 11, 2012 3.760 3.790 3.750 3.770 38,509 +0.02(+0.53%)
Oct 10, 2012 3.800 3.800 3.750 3.750 23,167 -0.06(-1.57%)
Oct 09, 2012 3.880 3.880 3.790 3.810 42,870 -0.09(-2.31%)
Oct 05, 2012 3.900 3.900 3.900 0 +0.01(+0.26%)
Oct 04, 2012 3.860 3.890 3.850 3.890 66,435 +0.00(+0.00%)
Oct 03, 2012 3.890 3.890 3.860 3.890 20,298 +0.01(+0.26%)
Oct 02, 2012 3.900 3.910 3.860 3.880 19,530 +0.02(+0.52%)
Oct 01, 2012 3.830 3.900 3.830 3.860 19,431 +0.06(+1.58%)
Sep 28, 2012 3.820 3.820 3.750 3.800 6,239 -0.02(-0.52%)
Sep 27, 2012 3.800 3.820 3.770 3.820 9,412 +0.09(+2.41%)
Sep 26, 2012 3.700 3.750 3.700 3.730 25,370 -0.05(-1.32%)
Sep 25, 2012 3.810 3.830 3.780 3.780 10,298 -0.06(-1.56%)
Sep 24, 2012 3.810 3.870 3.800 3.840 28,236 +0.03(+0.79%)
Sep 21, 2012 3.840 3.910 3.810 3.810 34,415 -0.03(-0.78%)
Sep 20, 2012 3.710 3.850 3.710 3.840 49,024 +0.08(+2.13%)
Sep 19, 2012 3.830 3.830 3.720 3.760 17,340 -0.04(-1.05%)
Sep 18, 2012 3.800 3.840 3.800 3.800 19,194 -0.04(-1.04%)
Sep 17, 2012 3.850 3.850 3.790 3.840 25,898 -0.06(-1.54%)
Sep 14, 2012 3.950 3.950 3.900 3.900 24,573 +0.01(+0.26%)
Sep 13, 2012 3.760 3.910 3.760 3.890 25,606 +0.09(+2.37%)
Sep 12, 2012 3.700 3.840 3.700 3.800 34,274 +0.09(+2.43%)
Sep 11, 2012 3.700 3.730 3.660 3.710 18,843 +0.04(+1.09%)
Sep 10, 2012 3.730 3.730 3.610 3.670 39,297 -0.02(-0.54%)
Sep 07, 2012 3.700 3.700 3.650 3.690 25,649 +0.04(+1.10%)
Sep 06, 2012 3.560 3.650 3.540 3.650 22,062 +0.16(+4.58%)
Sep 05, 2012 3.550 3.550 3.490 3.490 48,964 -0.07(-1.97%)
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.