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

Bombardier Inc (TSX: BBD-A )

79.26 +0.96 (+1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 29, 2009 3.800 3.800 3.670 3.690 50,238 +0.00(+0.00%)
May 28, 2009 3.730 3.780 3.660 3.690 35,434 +0.02(+0.54%)
May 27, 2009 3.770 3.810 3.670 3.670 69,305 -0.12(-3.17%)
May 26, 2009 3.760 3.830 3.750 3.790 49,513 +0.01(+0.26%)
May 25, 2009 3.750 3.870 3.750 3.780 24,414 -0.04(-1.05%)
May 22, 2009 3.810 3.880 3.770 3.820 56,709 -0.03(-0.78%)
May 21, 2009 3.870 3.870 3.750 3.850 64,795 -0.08(-2.04%)
May 20, 2009 4.060 4.060 3.910 3.930 64,001 -0.02(-0.51%)
May 19, 2009 4.100 4.100 3.900 3.950 97,259 +0.10(+2.60%)
May 15, 2009 3.820 4.000 3.820 3.850 29,078 -0.04(-1.03%)
May 14, 2009 3.680 4.000 3.540 3.890 130,766 +0.11(+2.91%)
May 13, 2009 3.980 3.980 3.720 3.780 82,255 -0.21(-5.26%)
May 12, 2009 4.000 4.080 3.930 3.990 49,947 -0.03(-0.75%)
May 11, 2009 4.120 4.170 4.010 4.020 72,918 -0.16(-3.83%)
May 08, 2009 4.160 4.230 4.150 4.180 33,700 +0.09(+2.20%)
May 07, 2009 4.250 4.380 4.050 4.090 124,919 -0.10(-2.39%)
May 06, 2009 4.180 4.310 4.160 4.190 159,303 +0.06(+1.45%)
May 05, 2009 4.000 4.180 3.950 4.130 80,768 +0.18(+4.56%)
May 04, 2009 3.870 3.990 3.930 3.950 120,457 +0.19(+5.05%)
May 01, 2009 3.900 3.900 3.760 3.760 33,893 -0.09(-2.34%)
Apr 30, 2009 3.750 3.870 3.710 3.850 92,331 +0.22(+6.06%)
Apr 29, 2009 3.710 3.740 3.610 3.630 40,731 +0.05(+1.40%)
Apr 28, 2009 3.690 3.690 3.550 3.580 74,612 -0.08(-2.19%)
Apr 27, 2009 3.750 3.800 3.630 3.660 100,346 -0.05(-1.35%)
Apr 24, 2009 3.650 3.740 3.580 3.710 93,953 +0.10(+2.77%)
Apr 23, 2009 3.600 3.610 3.500 3.610 34,905 +0.09(+2.56%)
Apr 22, 2009 3.550 3.600 3.520 3.520 37,769 -0.01(-0.28%)
Apr 21, 2009 3.550 3.550 3.450 3.530 29,765 -0.03(-0.84%)
Apr 20, 2009 3.700 3.700 3.510 3.560 46,979 -0.14(-3.78%)
Apr 17, 2009 3.660 3.740 3.640 3.700 20,166 +0.12(+3.35%)
Apr 16, 2009 3.580 3.660 3.560 3.580 161,689 +0.00(+0.00%)
Apr 15, 2009 3.640 3.670 3.520 3.580 33,360 -0.10(-2.72%)
Apr 14, 2009 3.780 3.790 3.680 3.680 27,318 -0.07(-1.87%)
Apr 13, 2009 3.630 3.800 3.630 3.750 48,824 +0.12(+3.31%)
Apr 09, 2009 3.530 3.720 3.350 3.630 93,901 +0.21(+6.14%)
Apr 08, 2009 3.470 3.510 3.350 3.420 24,111 -0.04(-1.16%)
Apr 07, 2009 3.520 3.510 3.350 3.460 49,482 -0.05(-1.42%)
Apr 06, 2009 3.400 3.510 3.350 3.510 53,869 +0.14(+4.15%)
Apr 03, 2009 3.270 3.440 3.010 3.370 45,398 +0.00(+0.00%)
Apr 02, 2009 3.270 3.440 3.110 3.370 191,471 +0.26(+8.36%)
Apr 01, 2009 3.100 3.120 3.010 3.110 23,016 +0.06(+1.97%)
Mar 31, 2009 3.170 3.110 3.040 3.050 62,624 -0.02(-0.65%)
Mar 30, 2009 3.200 3.160 3.040 3.070 72,403 +0.06(+1.99%)
Mar 26, 2009 3.150 3.070 2.970 3.010 53,268 +0.01(+0.33%)
Mar 25, 2009 3.080 3.140 3.000 3.000 47,567 -0.09(-2.91%)
Mar 24, 2009 3.060 3.100 3.030 3.090 35,237 +0.04(+1.31%)
Mar 23, 2009 3.050 3.140 3.030 3.050 59,268 +0.23(+8.16%)
Mar 20, 2009 3.000 3.030 2.820 2.820 49,449 -0.20(-6.62%)
Mar 19, 2009 3.090 3.150 3.020 3.020 60,365 -0.03(-0.98%)
Mar 18, 2009 3.100 3.070 2.930 3.050 64,554 +0.05(+1.67%)
Mar 17, 2009 3.000 3.040 2.930 3.000 23,082 +0.00(+0.00%)
Mar 16, 2009 2.980 3.050 2.870 3.000 49,335 +0.13(+4.53%)
Mar 13, 2009 3.030 3.030 2.870 2.870 44,935 -0.06(-2.05%)
Mar 12, 2009 2.930 2.950 2.810 2.930 67,768 +0.13(+4.64%)
Mar 11, 2009 3.220 3.220 2.800 2.800 310,560 +0.10(+3.70%)
Mar 10, 2009 2.540 2.760 2.470 2.700 47,739 +0.30(+12.50%)
Mar 09, 2009 2.550 2.550 2.290 2.400 93,754 -0.13(-5.14%)
Mar 06, 2009 2.650 2.650 2.400 2.530 72,837 +0.06(+2.43%)
Mar 05, 2009 2.830 2.830 2.470 2.470 119,176 -0.33(-11.79%)
Mar 04, 2009 2.860 2.900 2.750 2.800 38,460 +0.19(+7.28%)
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.