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 (%)
Sep 30, 2013 4.850 4.850 4.810 4.810 16,085 -0.07(-1.43%)
Sep 27, 2013 4.840 4.890 4.840 4.880 35,026 +0.04(+0.83%)
Sep 26, 2013 4.840 4.860 4.810 4.840 29,349 +0.02(+0.41%)
Sep 25, 2013 4.870 4.910 4.820 4.820 37,703 -0.07(-1.43%)
Sep 24, 2013 4.850 4.900 4.830 4.890 14,855 +0.06(+1.24%)
Sep 23, 2013 4.750 4.880 4.750 4.830 25,702 +0.06(+1.26%)
Sep 20, 2013 4.880 4.920 4.760 4.770 31,956 -0.04(-0.83%)
Sep 19, 2013 4.820 4.850 4.770 4.810 36,872 +0.00(+0.00%)
Sep 18, 2013 4.970 4.970 4.800 4.810 94,891 -0.16(-3.22%)
Sep 17, 2013 5.040 5.040 4.930 4.970 57,624 +0.01(+0.20%)
Sep 16, 2013 5.080 5.090 4.910 4.960 114,001 -0.05(-1.00%)
Sep 13, 2013 5.000 5.020 5.000 5.010 12,187 +0.02(+0.40%)
Sep 12, 2013 5.070 5.070 4.980 4.990 17,950 -0.09(-1.77%)
Sep 11, 2013 4.970 5.080 4.970 5.080 14,936 +0.10(+2.01%)
Sep 10, 2013 5.030 5.040 4.980 4.980 22,391 -0.03(-0.60%)
Sep 09, 2013 4.990 5.020 4.960 5.010 54,098 +0.07(+1.42%)
Sep 06, 2013 4.980 4.980 4.920 4.940 28,955 -0.04(-0.80%)
Sep 05, 2013 4.730 4.980 4.730 4.980 60,331 +0.23(+4.84%)
Sep 04, 2013 4.760 4.760 4.700 4.750 9,844 +0.00(+0.00%)
Sep 03, 2013 4.840 4.840 4.740 4.750 36,573 -0.06(-1.25%)
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%)
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.