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 (%)
Dec 31, 2014 4.130 4.130 4.130 0 +0.03(+0.73%)
Dec 30, 2014 4.040 4.120 4.040 4.100 36,608 +0.06(+1.49%)
Dec 29, 2014 3.980 4.060 3.980 4.040 38,241 +0.04(+1.00%)
Dec 24, 2014 4.000 4.000 4.000 0 +0.03(+0.76%)
Dec 23, 2014 3.950 3.990 3.930 3.970 11,826 +0.04(+1.02%)
Dec 22, 2014 3.890 3.980 3.890 3.930 29,751 -0.05(-1.26%)
Dec 19, 2014 4.050 4.070 3.980 3.980 34,865 -0.05(-1.24%)
Dec 18, 2014 4.020 4.080 3.990 4.030 101,111 +0.01(+0.25%)
Dec 17, 2014 3.950 4.040 3.950 4.020 28,517 +0.11(+2.81%)
Dec 16, 2014 3.900 3.910 20,311 -0.08(-2.01%)
Dec 15, 2014 4.030 4.040 3.950 3.990 15,064 -0.06(-1.48%)
Dec 12, 2014 4.090 4.090 4.010 4.050 11,084 -0.02(-0.49%)
Dec 11, 2014 3.920 4.130 3.920 4.070 40,800 +0.09(+2.26%)
Dec 10, 2014 3.970 4.070 3.930 3.980 49,649 -0.08(-1.97%)
Dec 09, 2014 4.020 4.070 4.010 4.060 27,399 -0.02(-0.49%)
Dec 08, 2014 4.190 4.190 4.080 4.080 25,892 -0.10(-2.39%)
Dec 05, 2014 4.190 4.240 4.140 4.180 36,325 +0.02(+0.48%)
Dec 04, 2014 4.300 4.360 4.160 4.160 75,645 -0.21(-4.81%)
Dec 03, 2014 4.310 4.380 4.310 4.370 17,660 +0.04(+0.92%)
Dec 02, 2014 4.400 4.400 4.330 4.330 42,071 -0.07(-1.59%)
Dec 01, 2014 4.330 4.440 4.330 4.400 137,581 +0.05(+1.15%)
Nov 28, 2014 4.340 4.400 4.340 4.350 27,950 -0.01(-0.23%)
Nov 27, 2014 4.340 4.400 4.340 4.360 22,709 -0.01(-0.23%)
Nov 26, 2014 4.400 4.400 4.360 4.370 41,644 -0.02(-0.46%)
Nov 25, 2014 4.270 4.390 4.260 4.390 86,861 +0.13(+3.05%)
Nov 24, 2014 4.190 4.350 4.190 4.260 64,035 +0.00(+0.00%)
Nov 21, 2014 4.260 4.290 4.230 4.260 106,868 -0.03(-0.70%)
Nov 20, 2014 4.190 4.310 4.170 4.290 102,614 +0.13(+3.12%)
Nov 19, 2014 4.030 4.190 4.030 4.160 61,370 +0.06(+1.46%)
Nov 18, 2014 4.100 4.120 4.090 4.100 21,343 +0.00(+0.00%)
Nov 17, 2014 4.080 4.100 4.050 4.100 64,626 +0.02(+0.49%)
Nov 14, 2014 4.080 4.100 4.070 4.080 32,153 +0.01(+0.25%)
Nov 13, 2014 4.080 4.130 4.040 4.070 43,957 -0.04(-0.97%)
Nov 12, 2014 4.060 4.110 4.060 4.110 59,040 +0.05(+1.23%)
Nov 11, 2014 4.040 4.070 4.020 4.060 17,534 +0.00(+0.00%)
Nov 10, 2014 4.020 4.110 3.980 4.060 120,441 +0.10(+2.53%)
Nov 07, 2014 3.910 3.960 3.900 3.960 30,530 +0.05(+1.28%)
Nov 06, 2014 3.910 3.920 3.870 3.910 17,223 +0.04(+1.03%)
Nov 05, 2014 3.770 3.910 3.770 3.870 70,537 +0.09(+2.38%)
Nov 04, 2014 3.810 3.860 3.780 3.780 39,411 -0.03(-0.79%)
Nov 03, 2014 3.770 3.850 3.770 3.810 14,281 +0.04(+1.06%)
Oct 31, 2014 3.820 3.860 3.760 3.770 34,613 -0.11(-2.84%)
Oct 30, 2014 3.900 3.960 3.810 3.880 41,592 -0.03(-0.77%)
Oct 29, 2014 3.950 4.000 3.910 3.910 32,374 -0.04(-1.01%)
Oct 28, 2014 3.920 3.990 3.920 3.950 25,881 -0.01(-0.25%)
Oct 27, 2014 3.850 3.990 3.850 3.960 104,074 +0.05(+1.28%)
Oct 24, 2014 3.800 3.910 3.800 3.910 76,846 +0.07(+1.82%)
Oct 23, 2014 3.720 3.860 3.720 3.840 116,714 +0.11(+2.95%)
Oct 22, 2014 3.760 3.760 3.640 3.730 33,938 +0.01(+0.27%)
Oct 21, 2014 3.710 3.780 3.710 3.720 28,416 -0.01(-0.27%)
Oct 20, 2014 3.700 3.730 3.690 3.730 15,142 +0.04(+1.08%)
Oct 17, 2014 3.630 3.690 3.600 3.690 33,222 +0.06(+1.65%)
Oct 16, 2014 3.540 3.660 3.540 3.630 82,630 -0.02(-0.55%)
Oct 15, 2014 3.690 3.690 3.550 3.650 204,297 -0.06(-1.62%)
Oct 14, 2014 3.560 3.730 3.560 3.710 28,161 +0.08(+2.20%)
Oct 10, 2014 3.630 3.630 3.630 0 -0.01(-0.27%)
Oct 09, 2014 3.700 3.700 3.630 3.640 16,631 -0.07(-1.89%)
Oct 08, 2014 3.680 3.720 3.610 3.710 40,671 +0.01(+0.27%)
Oct 07, 2014 3.680 3.760 3.680 3.700 9,142 -0.01(-0.27%)
Oct 06, 2014 3.730 3.790 3.690 3.710 72,663 -0.06(-1.59%)
Oct 03, 2014 3.810 3.810 3.750 3.770 78,854 -0.02(-0.53%)
Oct 02, 2014 3.780 3.800 3.760 3.790 15,330 +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.