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 (%)
May 30, 2008 7.800 7.940 7.750 7.920 151,969 +0.14(+1.80%)
May 29, 2008 7.620 7.800 7.560 7.780 49,554 +0.12(+1.57%)
May 28, 2008 7.380 7.870 7.380 7.660 100,185 +0.24(+3.23%)
May 27, 2008 7.410 7.420 7.290 7.420 43,986 +0.02(+0.27%)
May 26, 2008 7.450 7.460 7.380 7.400 19,329 -0.08(-1.07%)
May 23, 2008 7.380 7.550 7.380 7.480 70,467 +0.05(+0.67%)
May 22, 2008 7.380 7.490 7.380 7.430 86,332 +0.03(+0.41%)
May 21, 2008 7.600 7.660 7.400 7.400 81,237 -0.26(-3.39%)
May 20, 2008 7.360 7.680 7.360 7.660 91,494 +0.08(+1.06%)
May 19, 2008 7.200 7.610 7.180 7.580 141,179 +0.00(+0.00%)
May 16, 2008 7.200 7.610 7.180 7.580 141,179 +0.45(+6.31%)
May 15, 2008 6.670 7.190 6.640 7.130 242,984 +0.50(+7.54%)
May 14, 2008 6.440 6.740 6.440 6.630 74,232 +0.17(+2.63%)
May 13, 2008 6.490 6.520 6.380 6.460 34,794 -0.02(-0.31%)
May 12, 2008 6.570 6.580 6.440 6.480 49,080 -0.04(-0.61%)
May 09, 2008 6.560 6.630 6.480 6.520 49,579 -0.04(-0.61%)
May 08, 2008 6.510 6.590 6.510 6.560 71,735 +0.01(+0.15%)
May 07, 2008 6.480 6.560 6.480 6.550 64,325 +0.10(+1.55%)
May 06, 2008 6.540 6.600 6.420 6.450 51,274 -0.18(-2.71%)
May 05, 2008 6.620 6.660 6.530 6.630 33,800 -0.03(-0.45%)
May 02, 2008 6.550 6.680 6.660 6.660 30,815 +0.13(+1.99%)
May 01, 2008 6.590 6.660 6.530 6.530 51,479 -0.11(-1.66%)
Apr 30, 2008 6.450 6.670 6.450 6.640 66,880 +0.16(+2.47%)
Apr 29, 2008 6.500 6.560 6.450 6.480 48,248 -0.09(-1.37%)
Apr 28, 2008 6.540 6.610 6.540 6.570 24,540 +0.04(+0.61%)
Apr 25, 2008 6.510 6.550 6.460 6.530 42,034 +0.04(+0.62%)
Apr 24, 2008 6.410 6.540 6.410 6.490 19,297 +0.00(+0.00%)
Apr 23, 2008 6.540 6.580 6.450 6.490 48,867 -0.06(-0.92%)
Apr 22, 2008 6.740 6.740 6.470 6.550 45,401 -0.17(-2.53%)
Apr 21, 2008 6.680 6.800 6.580 6.720 78,076 +0.06(+0.90%)
Apr 18, 2008 6.780 6.860 6.630 6.660 74,995 -0.08(-1.19%)
Apr 17, 2008 6.460 6.750 6.460 6.740 120,527 +0.22(+3.37%)
Apr 16, 2008 6.500 6.580 6.460 6.520 65,200 +0.06(+0.93%)
Apr 15, 2008 6.320 6.480 6.320 6.460 42,210 +0.11(+1.73%)
Apr 14, 2008 6.300 6.470 6.270 6.350 52,932 +0.05(+0.79%)
Apr 11, 2008 6.510 6.510 6.290 6.300 41,423 -0.35(-5.26%)
Apr 10, 2008 6.210 6.650 6.210 6.650 160,078 +0.33(+5.22%)
Apr 09, 2008 6.490 6.600 6.280 6.320 176,628 -0.14(-2.17%)
Apr 08, 2008 6.300 6.560 6.290 6.460 160,226 +0.04(+0.62%)
Apr 07, 2008 6.160 6.460 6.160 6.420 223,918 +0.32(+5.25%)
Apr 04, 2008 6.040 6.150 6.030 6.100 84,167 +0.14(+2.35%)
Apr 03, 2008 5.810 6.060 5.810 5.960 100,353 +0.33(+5.86%)
Apr 02, 2008 5.630 5.670 5.610 5.630 22,815 +0.00(+0.00%)
Apr 01, 2008 5.450 5.650 5.440 5.630 18,669 +0.15(+2.74%)
Mar 31, 2008 5.500 5.510 5.390 5.480 87,739 +0.03(+0.55%)
Mar 28, 2008 5.520 5.630 5.450 5.450 13,780 -0.10(-1.80%)
Mar 27, 2008 5.550 5.640 5.490 5.550 14,055 +0.00(+0.00%)
Mar 26, 2008 5.550 5.580 5.500 5.550 47,576 -0.02(-0.36%)
Mar 25, 2008 5.520 5.690 5.520 5.570 1,629,271 -0.01(-0.18%)
Mar 24, 2008 5.310 5.580 5.310 5.580 24,528 +0.27(+5.08%)
Mar 21, 2008 5.350 5.360 5.240 5.310 76,341 +0.00(+0.00%)
Mar 20, 2008 5.350 5.360 5.240 5.310 76,341 -0.02(-0.38%)
Mar 19, 2008 5.490 5.510 5.320 5.330 95,823 -0.17(-3.09%)
Mar 18, 2008 5.220 5.500 5.220 5.500 27,284 +0.35(+6.80%)
Mar 17, 2008 5.150 5.240 5.130 5.150 80,528 -0.20(-3.74%)
Mar 14, 2008 5.620 5.620 5.350 5.350 30,818 -0.26(-4.63%)
Mar 13, 2008 5.310 5.610 5.300 5.610 39,866 +0.23(+4.28%)
Mar 12, 2008 5.370 5.440 5.370 5.380 34,845 -0.05(-0.92%)
Mar 11, 2008 5.320 5.430 5.270 5.430 38,597 +0.15(+2.84%)
Mar 10, 2008 5.400 5.450 5.190 5.280 37,867 +0.03(+0.57%)
Mar 07, 2008 5.240 5.320 5.170 5.250 29,207 -0.07(-1.32%)
Mar 06, 2008 5.470 5.470 5.260 5.320 26,764 -0.10(-1.85%)
Mar 05, 2008 5.520 5.560 5.380 5.420 23,905 -0.02(-0.37%)
Mar 04, 2008 5.490 5.600 5.360 5.440 67,333 -0.09(-1.63%)
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.