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 (%)
Jul 31, 2014 3.740 3.820 3.650 3.790 109,241 +0.08(+2.16%)
Jul 30, 2014 3.700 3.730 3.650 3.710 34,657 +0.05(+1.37%)
Jul 29, 2014 3.690 3.690 3.660 3.660 31,839 -0.03(-0.81%)
Jul 28, 2014 3.780 3.780 3.680 3.690 51,020 -0.03(-0.81%)
Jul 25, 2014 3.720 3.740 3.700 3.720 38,293 -0.03(-0.80%)
Jul 24, 2014 3.790 3.830 3.710 3.750 69,799 -0.04(-1.06%)
Jul 23, 2014 3.820 3.820 3.790 3.790 19,977 -0.04(-1.04%)
Jul 22, 2014 3.850 3.850 3.790 3.830 49,941 -0.02(-0.52%)
Jul 21, 2014 3.850 3.850 3.800 3.850 17,082 +0.02(+0.52%)
Jul 18, 2014 3.790 3.850 3.750 3.830 61,061 +0.06(+1.59%)
Jul 17, 2014 3.850 3.850 3.760 3.770 35,519 -0.04(-1.05%)
Jul 16, 2014 3.830 3.870 3.810 3.810 23,321 -0.01(-0.26%)
Jul 15, 2014 3.920 3.920 3.810 3.820 35,129 -0.07(-1.80%)
Jul 14, 2014 3.850 3.940 3.850 3.890 99,190 +0.07(+1.83%)
Jul 11, 2014 3.900 3.900 3.800 3.820 27,228 +0.01(+0.26%)
Jul 10, 2014 3.820 3.850 3.800 3.810 35,856 -0.01(-0.26%)
Jul 09, 2014 3.850 3.860 3.800 3.820 27,207 -0.04(-1.04%)
Jul 08, 2014 3.890 3.890 3.850 3.860 20,198 -0.05(-1.28%)
Jul 07, 2014 3.930 3.930 3.850 3.910 28,420 +0.00(+0.00%)
Jul 04, 2014 3.920 3.920 3.890 3.910 33,921 +0.05(+1.30%)
Jul 03, 2014 3.870 3.900 3.850 3.860 18,900 +0.01(+0.26%)
Jul 02, 2014 3.870 3.870 3.820 3.850 48,134 +0.04(+1.05%)
Jun 30, 2014 3.810 3.810 3.810 0 -0.03(-0.78%)
Jun 27, 2014 3.800 3.840 3.780 3.840 24,082 +0.03(+0.79%)
Jun 26, 2014 3.810 3.840 3.810 3.810 21,539 -0.03(-0.78%)
Jun 25, 2014 3.840 3.850 3.800 3.840 68,622 -0.02(-0.52%)
Jun 24, 2014 3.920 3.920 3.840 3.860 56,688 -0.01(-0.26%)
Jun 23, 2014 3.970 3.970 3.860 3.870 12,771 -0.05(-1.28%)
Jun 20, 2014 3.870 3.920 3.870 3.920 23,944 +0.07(+1.82%)
Jun 19, 2014 3.810 3.880 3.810 3.850 14,134 +0.00(+0.00%)
Jun 18, 2014 3.870 3.870 3.820 3.850 10,174 -0.02(-0.52%)
Jun 17, 2014 3.920 3.920 3.870 3.870 23,089 -0.05(-1.28%)
Jun 16, 2014 3.970 4.000 3.920 3.920 35,807 -0.02(-0.51%)
Jun 13, 2014 3.890 3.980 3.890 3.940 59,660 +0.06(+1.55%)
Jun 12, 2014 3.890 3.890 3.820 3.880 28,519 +0.00(+0.00%)
Jun 11, 2014 3.820 3.890 3.810 3.880 20,626 +0.02(+0.52%)
Jun 10, 2014 3.840 3.880 3.810 3.860 43,448 +0.02(+0.52%)
Jun 06, 2014 3.770 3.860 3.750 3.840 64,140 +0.08(+2.13%)
Jun 05, 2014 3.790 3.790 3.720 3.760 21,336 +0.03(+0.80%)
Jun 04, 2014 3.770 3.770 3.690 3.730 35,019 +0.00(+0.00%)
Jun 03, 2014 3.680 3.800 3.680 3.730 65,937 +0.08(+2.19%)
Jun 02, 2014 3.660 3.750 3.650 3.650 52,544 -0.04(-1.08%)
May 30, 2014 3.760 3.820 3.590 3.690 118,150 -0.12(-3.15%)
May 29, 2014 3.840 3.840 3.780 3.810 32,837 -0.01(-0.26%)
May 28, 2014 3.820 3.830 3.790 3.820 32,324 +0.04(+1.06%)
May 27, 2014 3.790 3.820 3.780 3.780 83,606 -0.01(-0.26%)
May 26, 2014 3.760 3.820 3.750 3.790 41,870 +0.02(+0.53%)
May 23, 2014 3.800 3.800 3.750 3.770 116,666 -0.06(-1.57%)
May 22, 2014 3.880 3.880 3.790 3.830 154,416 -0.07(-1.79%)
May 21, 2014 3.990 3.990 3.710 3.900 131,175 -0.03(-0.76%)
May 20, 2014 3.960 3.960 3.910 3.930 49,978 +0.02(+0.51%)
May 16, 2014 3.910 3.910 3.910 3.910 0 -0.02(-0.51%)
May 15, 2014 4.200 4.200 3.860 3.930 222,657 -0.27(-6.43%)
May 14, 2014 4.200 4.230 4.170 4.200 23,786 +0.03(+0.72%)
May 13, 2014 4.220 4.220 4.160 4.170 31,241 -0.02(-0.48%)
May 12, 2014 4.140 4.190 4.120 4.190 143,845 +0.05(+1.21%)
May 09, 2014 4.110 4.140 4.110 4.140 13,287 +0.00(+0.00%)
May 08, 2014 4.190 4.190 4.120 4.140 6,359 -0.03(-0.72%)
May 07, 2014 4.070 4.190 4.070 4.170 36,093 +0.05(+1.21%)
May 06, 2014 4.100 4.120 4.100 4.120 16,907 +0.00(+0.00%)
May 05, 2014 4.130 4.130 4.070 4.120 49,198 -0.04(-0.96%)
May 02, 2014 4.200 4.200 4.150 4.160 20,530 -0.01(-0.24%)
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.