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 (%)
Aug 31, 2010 4.560 4.560 4.400 4.440 77,767 -0.06(-1.33%)
Aug 30, 2010 4.510 4.590 4.490 4.500 118,547 -0.07(-1.53%)
Aug 27, 2010 4.510 4.570 4.480 4.570 52,631 +0.09(+2.01%)
Aug 26, 2010 4.480 4.540 4.450 4.480 43,784 +0.05(+1.13%)
Aug 25, 2010 4.340 4.430 4.280 4.430 34,231 +0.10(+2.31%)
Aug 24, 2010 4.450 4.460 4.330 4.330 66,300 -0.15(-3.35%)
Aug 23, 2010 4.620 4.620 4.450 4.480 63,152 -0.09(-1.97%)
Aug 20, 2010 4.580 4.610 4.540 4.570 23,212 -0.03(-0.65%)
Aug 19, 2010 4.620 4.620 4.580 4.600 21,206 -0.06(-1.29%)
Aug 18, 2010 4.690 4.690 4.600 4.660 39,279 +0.01(+0.22%)
Aug 17, 2010 4.620 4.690 4.560 4.650 16,888 +0.11(+2.42%)
Aug 16, 2010 4.640 4.640 4.540 4.540 17,041 -0.09(-1.94%)
Aug 13, 2010 4.730 4.740 4.630 4.630 11,107 -0.09(-1.91%)
Aug 12, 2010 4.560 4.720 4.550 4.720 74,630 +0.05(+1.07%)
Aug 11, 2010 4.840 4.840 4.670 4.670 28,260 -0.19(-3.91%)
Aug 10, 2010 4.800 4.860 4.760 4.860 35,009 +0.02(+0.41%)
Aug 09, 2010 4.860 4.910 4.820 4.840 84,002 +0.00(+0.00%)
Aug 06, 2010 4.770 4.870 4.710 4.840 56,280 +0.06(+1.26%)
Aug 05, 2010 4.620 4.810 4.610 4.780 20,754 +0.17(+3.69%)
Aug 04, 2010 4.640 4.640 4.570 4.610 16,078 +0.02(+0.44%)
Aug 03, 2010 4.720 4.720 4.560 4.590 50,617 -0.06(-1.29%)
Jul 30, 2010 4.720 4.720 4.630 4.650 39,151 -0.07(-1.48%)
Jul 29, 2010 4.780 4.790 4.650 4.720 100,521 -0.04(-0.84%)
Jul 28, 2010 4.890 4.890 4.730 4.760 59,034 -0.09(-1.86%)
Jul 27, 2010 4.940 5.030 4.840 4.850 42,395 -0.13(-2.61%)
Jul 26, 2010 4.890 4.980 4.860 4.980 36,152 +0.07(+1.43%)
Jul 23, 2010 4.830 4.940 4.830 4.910 83,667 +0.05(+1.03%)
Jul 22, 2010 4.890 4.890 4.780 4.860 83,185 +0.08(+1.67%)
Jul 21, 2010 4.800 4.800 4.630 4.780 119,831 +0.10(+2.14%)
Jul 20, 2010 4.470 4.680 4.360 4.680 99,518 +0.25(+5.64%)
Jul 19, 2010 4.830 4.830 4.350 4.430 151,280 -0.29(-6.14%)
Jul 16, 2010 4.790 4.790 4.700 4.720 20,612 -0.02(-0.42%)
Jul 15, 2010 4.780 4.780 4.710 4.740 20,003 +0.03(+0.64%)
Jul 14, 2010 4.800 4.800 4.710 4.710 26,897 -0.11(-2.28%)
Jul 13, 2010 4.810 4.870 4.780 4.820 47,037 +0.03(+0.63%)
Jul 12, 2010 4.800 4.860 4.750 4.790 23,635 -0.04(-0.83%)
Jul 09, 2010 4.860 4.900 4.800 4.830 40,239 -0.04(-0.82%)
Jul 08, 2010 5.000 5.000 4.870 4.870 31,415 -0.13(-2.60%)
Jul 07, 2010 4.970 5.030 4.940 5.000 50,437 +0.02(+0.40%)
Jul 06, 2010 4.950 5.080 4.950 4.980 26,978 -0.02(-0.40%)
Jul 02, 2010 5.050 5.050 4.930 5.000 24,739 +0.13(+2.67%)
Jun 30, 2010 4.740 4.990 4.740 4.870 17,385 +0.10(+2.10%)
Jun 29, 2010 4.900 4.940 4.720 4.770 47,663 -0.31(-6.10%)
Jun 25, 2010 5.000 5.120 5.000 5.080 24,788 +0.06(+1.20%)
Jun 24, 2010 5.080 5.080 4.990 5.020 28,754 -0.09(-1.76%)
Jun 23, 2010 5.070 5.130 5.010 5.110 26,690 +0.05(+0.99%)
Jun 22, 2010 5.080 5.150 5.000 5.060 44,948 -0.08(-1.56%)
Jun 21, 2010 5.100 5.140 5.100 5.140 26,192 +0.06(+1.18%)
Jun 18, 2010 5.070 5.120 5.020 5.080 45,049 +0.01(+0.20%)
Jun 17, 2010 4.980 5.070 4.940 5.070 68,552 +0.14(+2.84%)
Jun 16, 2010 4.870 4.930 4.870 4.930 24,622 +0.09(+1.86%)
Jun 15, 2010 4.750 4.850 4.700 4.840 64,458 +0.17(+3.64%)
Jun 14, 2010 4.680 4.800 4.650 4.670 78,415 +0.03(+0.65%)
Jun 11, 2010 4.580 4.640 4.530 4.640 24,051 +0.06(+1.31%)
Jun 10, 2010 4.500 4.630 4.500 4.580 32,232 +0.07(+1.55%)
Jun 09, 2010 4.580 4.630 4.500 4.510 43,310 -0.02(-0.44%)
Jun 08, 2010 4.470 4.540 4.370 4.530 44,132 +0.06(+1.34%)
Jun 07, 2010 4.810 4.810 4.440 4.470 81,357 -0.29(-6.09%)
Jun 04, 2010 4.830 4.830 4.710 4.760 35,748 -0.13(-2.66%)
Jun 03, 2010 4.850 4.890 4.770 4.890 45,533 +0.04(+0.82%)
Jun 02, 2010 4.710 4.860 4.710 4.850 101,179 +0.22(+4.75%)
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.