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

Bombardier Inc (TSX: BBD-A )

78.30 +1.83 (+2.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Aug 30, 2013 4.810 4.810 4.810 0 +0.08(+1.69%)
Aug 29, 2013 4.690 4.750 4.670 4.730 71,826 +0.03(+0.64%)
Aug 28, 2013 4.640 4.710 4.600 4.700 47,156 +0.12(+2.62%)
Aug 27, 2013 4.640 4.640 4.550 4.580 45,266 -0.07(-1.51%)
Aug 26, 2013 4.710 4.740 4.630 4.650 38,931 -0.06(-1.27%)
Aug 23, 2013 4.700 4.720 4.690 4.710 9,036 +0.03(+0.64%)
Aug 22, 2013 4.590 4.700 4.570 4.680 45,539 +0.11(+2.41%)
Aug 21, 2013 4.720 4.730 4.570 4.570 41,191 -0.12(-2.56%)
Aug 20, 2013 4.750 4.750 4.690 4.690 40,802 -0.09(-1.88%)
Aug 19, 2013 4.850 4.850 4.780 4.780 22,297 -0.09(-1.85%)
Aug 16, 2013 4.840 4.890 4.840 4.870 10,653 +0.06(+1.25%)
Aug 15, 2013 4.820 4.830 4.780 4.810 61,762 -0.03(-0.62%)
Aug 14, 2013 4.860 4.890 4.830 4.840 33,274 -0.06(-1.22%)
Aug 13, 2013 4.880 4.900 4.840 4.900 249,109 +0.03(+0.62%)
Aug 12, 2013 4.820 4.920 4.820 4.870 62,772 +0.00(+0.00%)
Aug 09, 2013 4.980 4.980 4.830 4.870 160,900 -0.06(-1.22%)
Aug 08, 2013 4.850 4.930 4.800 4.930 69,207 +0.11(+2.28%)
Aug 07, 2013 4.870 4.920 4.820 4.820 66,844 -0.08(-1.63%)
Aug 06, 2013 4.870 4.910 4.850 4.900 72,431 -0.01(-0.20%)
Aug 02, 2013 4.910 4.910 4.910 0 -0.07(-1.41%)
Aug 01, 2013 5.050 5.090 4.890 4.980 49,979 +0.01(+0.20%)
Jul 31, 2013 5.120 5.160 4.970 4.970 208,463 -0.17(-3.31%)
Jul 30, 2013 5.060 5.170 5.060 5.140 125,308 +0.11(+2.19%)
Jul 29, 2013 4.870 5.100 4.870 5.030 78,845 +0.14(+2.86%)
Jul 26, 2013 4.830 4.900 4.390 4.890 47,766 +0.03(+0.62%)
Jul 25, 2013 5.000 5.060 4.860 4.860 66,903 -0.13(-2.61%)
Jul 24, 2013 5.060 5.060 4.940 4.990 53,964 -0.07(-1.38%)
Jul 23, 2013 5.020 5.090 5.020 5.060 110,526 -0.01(-0.20%)
Jul 22, 2013 5.010 5.080 5.010 5.070 24,638 +0.07(+1.40%)
Jul 19, 2013 5.040 5.080 5.000 5.000 51,200 -0.05(-0.99%)
Jul 18, 2013 4.980 5.060 4.980 5.050 76,278 +0.07(+1.41%)
Jul 17, 2013 4.920 4.970 4.900 4.980 102,343 +0.06(+1.22%)
Jul 16, 2013 4.960 4.960 4.870 4.920 44,025 -0.02(-0.40%)
Jul 15, 2013 4.930 4.970 4.890 4.940 30,450 +0.00(+0.00%)
Jul 12, 2013 4.920 4.970 4.890 4.940 50,192 +0.03(+0.61%)
Jul 11, 2013 4.800 4.920 4.800 4.910 59,428 +0.10(+2.08%)
Jul 10, 2013 4.810 4.820 4.760 4.810 24,350 -0.03(-0.62%)
Jul 09, 2013 4.760 4.840 4.730 4.840 75,535 +0.11(+2.33%)
Jul 08, 2013 4.680 4.740 4.660 4.730 18,793 +0.05(+1.07%)
Jul 05, 2013 4.740 4.740 4.660 4.680 16,314 -0.02(-0.43%)
Jul 04, 2013 4.700 4.720 4.700 4.700 12,181 +0.03(+0.64%)
Jul 03, 2013 4.640 4.730 4.640 4.670 16,649 +0.00(+0.00%)
Jul 02, 2013 4.710 4.740 4.640 4.670 11,324 -0.07(-1.48%)
Jun 28, 2013 4.740 4.740 4.740 0 +0.09(+1.94%)
Jun 27, 2013 4.610 4.700 4.610 4.650 60,750 +0.07(+1.53%)
Jun 26, 2013 4.610 4.610 4.470 4.580 44,890 -0.09(-1.93%)
Jun 25, 2013 4.520 4.670 4.460 4.670 28,234 +0.22(+4.94%)
Jun 24, 2013 4.360 4.450 4.360 4.450 33,799 -0.01(-0.22%)
Jun 21, 2013 4.520 4.580 4.420 4.460 67,175 -0.10(-2.19%)
Jun 20, 2013 4.560 4.590 4.500 4.560 35,778 -0.10(-2.15%)
Jun 19, 2013 4.600 4.750 4.580 4.660 31,394 +0.06(+1.30%)
Jun 18, 2013 4.770 4.770 4.560 4.600 68,029 -0.09(-1.92%)
Jun 17, 2013 4.780 4.780 4.680 4.690 20,962 -0.01(-0.21%)
Jun 14, 2013 4.790 4.800 4.690 4.700 59,640 -0.07(-1.47%)
Jun 13, 2013 4.650 4.770 4.650 4.770 15,650 +0.09(+1.92%)
Jun 12, 2013 4.800 4.800 4.640 4.680 62,271 -0.11(-2.30%)
Jun 11, 2013 4.810 4.810 4.710 4.790 42,785 -0.03(-0.62%)
Jun 10, 2013 4.970 4.980 4.780 4.820 42,607 -0.12(-2.43%)
Jun 07, 2013 4.930 4.940 4.890 4.940 49,001 +0.00(+0.00%)
Jun 06, 2013 4.930 4.950 4.890 4.940 21,191 +0.08(+1.65%)
Jun 05, 2013 4.880 4.990 4.840 4.860 69,127 +0.02(+0.41%)
Jun 04, 2013 4.720 4.870 4.720 4.840 65,001 +0.11(+2.33%)
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.