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

Bombardier Inc (TSX: BBD-A )

72.05 -1.40 (-1.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 31, 2013 4.790 4.790 4.700 4.730 47,239 -0.05(-1.05%)
May 30, 2013 4.830 4.880 4.780 4.780 31,994 -0.07(-1.44%)
May 29, 2013 4.660 4.850 4.660 4.850 50,210 +0.10(+2.11%)
May 28, 2013 4.660 4.750 4.660 4.750 38,699 +0.10(+2.15%)
May 27, 2013 4.660 4.660 4.630 4.650 20,297 +0.00(+0.00%)
May 24, 2013 4.650 4.660 4.610 4.650 19,317 +0.00(+0.00%)
May 23, 2013 4.580 4.660 4.520 4.650 18,408 +0.03(+0.65%)
May 22, 2013 4.550 4.630 4.550 4.620 34,619 +0.07(+1.54%)
May 21, 2013 4.670 4.750 4.550 4.550 163,812 -0.16(-3.40%)
May 17, 2013 4.710 4.710 4.710 0 +0.09(+1.95%)
May 16, 2013 4.500 4.660 4.500 4.620 67,998 +0.04(+0.87%)
May 15, 2013 4.520 4.600 4.500 4.580 63,252 -0.02(-0.43%)
May 13, 2013 4.660 4.790 4.590 4.600 120,926 -0.11(-2.34%)
May 10, 2013 4.430 4.750 4.430 4.710 149,693 +0.21(+4.67%)
May 09, 2013 4.260 4.530 4.260 4.500 228,626 +0.25(+5.88%)
May 08, 2013 4.210 4.270 4.210 4.250 15,632 +0.01(+0.24%)
May 07, 2013 4.210 4.260 4.180 4.240 75,452 +0.04(+0.95%)
May 06, 2013 4.120 4.200 4.120 4.200 111,642 +0.11(+2.69%)
May 03, 2013 4.040 4.100 4.040 4.090 28,089 +0.04(+0.99%)
May 02, 2013 4.010 4.070 4.010 4.050 13,474 +0.04(+1.00%)
May 01, 2013 4.020 4.020 3.980 4.010 13,057 +0.03(+0.75%)
Apr 30, 2013 3.980 3.990 3.940 3.980 6,554 +0.00(+0.00%)
Apr 29, 2013 3.950 4.010 3.950 3.980 9,410 +0.01(+0.25%)
Apr 26, 2013 3.960 3.980 3.940 3.970 24,262 -0.01(-0.25%)
Apr 25, 2013 3.960 4.000 3.920 3.980 23,019 +0.04(+1.02%)
Apr 24, 2013 3.920 3.950 3.900 3.940 7,129 +0.04(+1.03%)
Apr 23, 2013 3.870 3.920 3.870 3.900 8,191 +0.02(+0.52%)
Apr 22, 2013 3.900 3.900 3.860 3.880 12,777 -0.01(-0.26%)
Apr 19, 2013 3.940 3.940 3.870 3.890 14,120 -0.02(-0.51%)
Apr 18, 2013 3.910 3.940 3.900 3.910 23,440 +0.05(+1.30%)
Apr 17, 2013 3.970 3.970 3.810 3.860 51,401 -0.10(-2.53%)
Apr 16, 2013 3.930 4.000 3.930 3.960 14,284 +0.01(+0.25%)
Apr 15, 2013 4.000 4.000 3.950 3.950 54,891 -0.08(-1.99%)
Apr 12, 2013 4.040 4.040 4.000 4.030 17,639 -0.02(-0.49%)
Apr 11, 2013 4.150 4.150 4.020 4.050 42,679 -0.08(-1.94%)
Apr 10, 2013 4.150 4.150 4.110 4.130 26,910 +0.02(+0.49%)
Apr 09, 2013 4.070 4.130 4.070 4.110 95,381 +0.04(+0.98%)
Apr 08, 2013 3.950 4.070 3.950 4.070 19,103 +0.12(+3.04%)
Apr 05, 2013 3.950 3.970 3.890 3.950 24,021 -0.03(-0.75%)
Apr 04, 2013 3.990 3.990 3.950 3.980 46,663 +0.01(+0.25%)
Apr 03, 2013 4.010 4.010 3.950 3.970 38,479 -0.03(-0.75%)
Apr 02, 2013 4.000 4.050 4.000 4.000 19,414 -0.03(-0.74%)
Apr 01, 2013 4.050 4.050 4.000 4.030 19,360 -0.05(-1.23%)
Mar 28, 2013 4.080 4.080 4.080 0 -0.02(-0.49%)
Mar 27, 2013 4.010 4.100 3.980 4.100 16,495 +0.09(+2.24%)
Mar 26, 2013 3.980 4.010 3.950 4.010 32,367 +0.02(+0.50%)
Mar 25, 2013 4.130 4.150 3.940 3.990 85,884 -0.16(-3.86%)
Mar 22, 2013 4.240 4.240 4.090 4.150 76,988 -0.04(-0.95%)
Mar 21, 2013 4.210 4.250 4.190 4.190 33,971 -0.09(-2.10%)
Mar 20, 2013 4.230 4.300 4.210 4.280 47,216 +0.06(+1.42%)
Mar 19, 2013 4.210 4.250 4.200 4.220 24,469 +0.03(+0.72%)
Mar 18, 2013 4.280 4.280 4.190 4.190 71,718 -0.17(-3.90%)
Mar 15, 2013 4.290 4.360 4.260 4.360 92,507 +0.06(+1.40%)
Mar 14, 2013 4.250 4.350 4.250 4.300 110,060 +0.03(+0.70%)
Mar 13, 2013 4.200 4.280 4.180 4.270 110,594 +0.10(+2.40%)
Mar 12, 2013 4.100 4.200 4.100 4.170 40,688 +0.07(+1.71%)
Mar 11, 2013 4.170 4.170 4.100 4.100 15,913 -0.05(-1.20%)
Mar 08, 2013 4.080 4.170 4.080 4.150 87,691 +0.11(+2.72%)
Mar 07, 2013 4.090 4.100 4.030 4.040 29,748 -0.02(-0.49%)
Mar 06, 2013 4.000 4.080 3.980 4.060 51,277 +0.08(+2.01%)
Mar 05, 2013 4.100 4.100 3.980 3.980 74,553 -0.08(-1.97%)
Mar 04, 2013 4.100 4.140 4.060 4.060 44,443 -0.07(-1.69%)
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.