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, 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%)
Nov 03, 2008 4.760 4.990 4.760 4.960 63,789 +0.26(+5.53%)
Oct 31, 2008 4.760 4.900 4.660 4.700 119,486 -0.04(-0.84%)
Oct 30, 2008 4.540 4.760 4.480 4.740 96,739 +0.36(+8.22%)
Oct 29, 2008 4.530 4.530 4.330 4.380 44,401 -0.01(-0.23%)
Oct 28, 2008 4.360 4.390 4.150 4.390 122,994 +0.24(+5.78%)
Oct 27, 2008 4.400 4.440 4.130 4.150 105,364 -0.40(-8.79%)
Oct 24, 2008 4.090 4.550 4.000 4.550 248,094 +0.28(+6.56%)
Oct 23, 2008 4.290 4.540 4.200 4.270 43,694 -0.05(-1.16%)
Oct 22, 2008 4.390 4.450 4.200 4.320 89,934 -0.24(-5.26%)
Oct 21, 2008 4.940 4.940 4.540 4.560 140,446 -0.18(-3.80%)
Oct 20, 2008 4.520 4.760 4.380 4.740 105,549 +0.33(+7.48%)
Oct 17, 2008 4.450 4.550 4.100 4.410 104,762 +0.24(+5.76%)
Oct 16, 2008 4.350 4.450 4.080 4.170 80,338 -0.07(-1.65%)
Oct 15, 2008 4.460 4.490 3.970 4.240 86,181 +0.17(+4.18%)
Oct 14, 2008 5.000 5.000 3.570 4.070 344,738 +0.50(+14.01%)
Oct 10, 2008 3.570 3.900 3.250 3.570 259,854 -0.56(-13.56%)
Oct 09, 2008 4.930 4.930 3.990 4.130 192,705 -0.30(-6.77%)
Oct 08, 2008 4.070 4.610 3.980 4.430 179,776 -0.12(-2.64%)
Oct 07, 2008 5.020 5.290 4.550 4.550 104,622 -0.24(-5.01%)
Oct 06, 2008 4.980 5.000 4.180 4.790 219,377 -0.44(-8.41%)
Oct 03, 2008 5.100 5.430 5.080 5.230 110,926 +0.20(+3.98%)
Oct 02, 2008 5.650 5.650 5.000 5.030 236,161 -0.38(-7.02%)
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.