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

Bombardier Inc (TSX: BBD-A )

67.26 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Mar 30, 2007 4.690 4.690 4.600 4.670 37,573 +0.00(+0.00%)
Mar 29, 2007 4.740 4.740 4.660 4.670 58,817 +0.01(+0.21%)
Mar 28, 2007 4.700 4.780 4.660 4.660 87,651 +0.01(+0.22%)
Mar 27, 2007 4.580 4.650 4.540 4.650 35,359 +0.05(+1.09%)
Mar 26, 2007 4.740 4.740 4.570 4.600 55,311 -0.06(-1.29%)
Mar 23, 2007 4.600 4.720 4.600 4.660 28,481 +0.01(+0.22%)
Mar 22, 2007 4.620 4.660 4.590 4.650 32,494 +0.13(+2.88%)
Mar 21, 2007 4.570 4.620 4.510 4.520 59,537 -0.08(-1.74%)
Mar 20, 2007 4.610 4.610 4.550 4.600 34,378 -0.04(-0.86%)
Mar 19, 2007 4.520 4.640 4.510 4.640 44,943 +0.17(+3.80%)
Mar 16, 2007 4.570 4.600 4.470 4.470 29,807 -0.10(-2.19%)
Mar 15, 2007 4.560 4.640 4.530 4.570 15,469 +0.02(+0.44%)
Mar 14, 2007 4.430 4.550 4.410 4.550 69,591 +0.05(+1.11%)
Mar 13, 2007 4.670 4.670 4.500 4.500 61,371 -0.19(-4.05%)
Mar 12, 2007 4.610 4.690 4.540 4.690 61,438 +0.10(+2.18%)
Mar 09, 2007 4.460 4.610 4.440 4.590 49,339 +0.11(+2.46%)
Mar 08, 2007 4.550 4.550 4.450 4.480 56,514 +0.00(+0.00%)
Mar 07, 2007 4.540 4.540 4.450 4.480 25,036 -0.05(-1.10%)
Mar 06, 2007 4.480 4.540 4.470 4.530 25,385 +0.04(+0.89%)
Mar 05, 2007 4.440 4.490 4.400 4.490 50,762 +0.02(+0.45%)
Mar 02, 2007 4.480 4.550 4.450 4.470 40,605 -0.03(-0.67%)
Mar 01, 2007 4.630 4.630 4.490 4.500 42,396 -0.06(-1.32%)
Feb 28, 2007 4.460 4.610 4.440 4.560 115,053 +0.06(+1.33%)
Feb 27, 2007 4.630 4.640 4.500 4.500 90,203 -0.23(-4.86%)
Feb 26, 2007 4.880 4.880 4.730 4.730 67,266 -0.09(-1.87%)
Feb 23, 2007 4.820 4.820 4.760 4.820 28,165 +0.05(+1.05%)
Feb 22, 2007 4.880 4.880 4.770 4.770 121,600 -0.07(-1.45%)
Feb 21, 2007 4.760 4.860 4.760 4.840 119,414 +0.14(+2.98%)
Feb 20, 2007 4.870 4.870 4.680 4.700 109,663 +0.13(+2.84%)
Feb 16, 2007 4.700 4.750 4.520 4.570 81,160 -0.08(-1.72%)
Feb 15, 2007 4.550 4.700 4.550 4.650 48,616 +0.11(+2.42%)
Feb 14, 2007 4.520 4.540 4.500 4.540 51,984 +0.04(+0.89%)
Feb 13, 2007 4.470 4.510 4.470 4.500 74,782 +0.04(+0.90%)
Feb 12, 2007 4.510 4.530 4.450 4.460 410,037 -0.05(-1.11%)
Feb 09, 2007 4.510 4.580 4.480 4.510 119,355 +0.03(+0.67%)
Feb 08, 2007 4.550 4.550 4.420 4.480 61,164 +0.04(+0.90%)
Feb 07, 2007 4.470 4.560 4.400 4.440 92,758 -0.14(-3.06%)
Feb 06, 2007 4.690 4.720 4.510 4.580 186,082 -0.13(-2.76%)
Feb 05, 2007 4.770 4.800 4.660 4.710 145,012 -0.03(-0.63%)
Feb 02, 2007 4.650 4.790 4.600 4.740 241,389 +0.22(+4.87%)
Feb 01, 2007 4.440 4.550 4.420 4.520 191,554 +0.04(+0.89%)
Jan 31, 2007 4.480 4.480 4.360 4.480 369,318 -0.11(-2.40%)
Jan 30, 2007 4.300 4.610 4.300 4.590 202,500 +0.33(+7.75%)
Jan 29, 2007 4.190 4.260 4.150 4.260 94,929 +0.12(+2.90%)
Jan 26, 2007 4.000 4.180 4.000 4.140 83,200 +0.08(+1.97%)
Jan 25, 2007 4.010 4.070 4.010 4.060 31,217 +0.02(+0.50%)
Jan 24, 2007 4.000 4.060 4.000 4.040 15,498 +0.03(+0.75%)
Jan 23, 2007 4.020 4.040 3.980 4.010 13,379 +0.02(+0.50%)
Jan 22, 2007 4.100 4.100 3.990 3.990 53,979 -0.08(-1.97%)
Jan 19, 2007 4.000 4.090 4.000 4.070 9,240 +0.01(+0.25%)
Jan 18, 2007 4.140 4.140 4.060 4.060 14,057 -0.09(-2.17%)
Jan 17, 2007 4.150 4.160 4.120 4.150 21,872 +0.03(+0.73%)
Jan 16, 2007 4.090 4.180 4.090 4.120 126,404 +0.00(+0.00%)
Jan 12, 2007 4.100 4.120 4.080 4.120 134,128 +0.03(+0.73%)
Jan 11, 2007 4.100 4.120 4.080 4.090 21,986 +0.00(+0.00%)
Jan 10, 2007 4.130 4.150 4.090 4.090 34,729 -0.05(-1.21%)
Jan 09, 2007 4.050 4.150 4.050 4.140 47,818 +0.06(+1.47%)
Jan 08, 2007 4.100 4.110 4.070 4.080 28,024 -0.03(-0.73%)
Jan 05, 2007 4.190 4.200 4.060 4.110 63,318 -0.10(-2.38%)
Jan 04, 2007 3.990 4.210 3.990 4.210 203,501 +0.20(+4.99%)
Jan 03, 2007 3.950 4.020 3.950 4.010 56,627 +0.02(+0.50%)
Dec 29, 2006 3.990 4.000 3.970 3.990 49,663 +0.02(+0.50%)
Dec 28, 2006 3.900 3.970 3.900 3.970 27,003 +0.08(+2.06%)
Dec 27, 2006 3.850 3.930 3.850 3.890 32,776 +0.04(+1.04%)
Dec 26, 2006 3.820 3.860 3.810 3.850 51,806 +0.00(+0.00%)
Dec 22, 2006 3.820 3.860 3.810 3.850 51,806 +0.02(+0.52%)
Dec 21, 2006 3.740 3.830 3.690 3.830 37,016 +0.06(+1.59%)
Dec 20, 2006 3.730 3.770 3.680 3.770 41,414 +0.03(+0.80%)
Dec 19, 2006 3.680 3.770 3.680 3.740 41,371 -0.02(-0.53%)
Dec 18, 2006 3.680 3.760 3.680 3.760 31,672 +0.01(+0.27%)
Dec 15, 2006 3.820 3.820 3.720 3.750 27,407 -0.05(-1.32%)
Dec 14, 2006 3.850 3.860 3.770 3.800 15,406 -0.05(-1.30%)
Dec 13, 2006 3.930 3.930 3.850 3.850 38,857 -0.06(-1.53%)
Dec 12, 2006 3.830 3.930 3.810 3.910 18,046 +0.01(+0.26%)
Dec 11, 2006 3.860 3.900 3.850 3.900 26,993 +0.01(+0.26%)
Dec 08, 2006 3.880 3.890 3.840 3.890 36,564 +0.07(+1.83%)
Dec 07, 2006 3.880 3.960 3.820 3.820 70,472 -0.09(-2.30%)
Dec 06, 2006 3.880 3.910 3.840 3.910 1,523,663 +0.03(+0.77%)
Dec 05, 2006 3.810 3.900 3.810 3.880 36,137 +0.03(+0.78%)
Dec 04, 2006 3.820 3.850 3.770 3.850 86,763 +0.03(+0.79%)
Dec 01, 2006 3.880 3.880 3.800 3.820 58,692 -0.03(-0.78%)
Nov 30, 2006 4.020 4.030 3.840 3.850 52,728 -0.16(-3.99%)
Nov 29, 2006 3.950 4.050 3.900 4.010 165,105 +0.17(+4.43%)
Nov 28, 2006 3.840 3.880 3.820 3.840 1,607,900 -0.02(-0.52%)
Nov 27, 2006 3.820 3.870 3.810 3.860 103,186 +0.05(+1.31%)
Nov 24, 2006 3.800 3.830 3.780 3.810 20,474 +0.02(+0.53%)
Nov 22, 2006 3.850 3.850 3.750 3.790 50,204 -0.08(-2.07%)
Nov 21, 2006 3.740 3.870 3.740 3.870 36,828 +0.09(+2.38%)
Nov 20, 2006 3.800 3.800 3.720 3.780 144,598 -0.04(-1.05%)
Nov 17, 2006 4.000 4.010 3.820 3.820 127,222 -0.17(-4.26%)
Nov 16, 2006 3.950 3.990 3.950 3.990 30,054 +0.00(+0.00%)
Nov 15, 2006 4.150 4.150 3.930 3.990 224,421 -0.14(-3.39%)
Nov 14, 2006 4.140 4.180 4.100 4.130 48,284 -0.04(-0.96%)
Nov 13, 2006 4.170 4.200 4.130 4.170 57,799 +0.05(+1.21%)
Nov 10, 2006 4.030 4.130 4.020 4.120 53,837 +0.05(+1.23%)
Nov 09, 2006 4.100 4.120 4.050 4.070 54,622 -0.03(-0.73%)
Nov 08, 2006 3.970 4.110 3.970 4.100 152,340 +0.05(+1.23%)
Nov 07, 2006 3.930 4.060 3.930 4.050 132,520 +0.12(+3.05%)
Nov 06, 2006 3.800 3.950 3.800 3.930 46,835 +0.06(+1.55%)
Nov 03, 2006 3.880 3.900 3.870 3.870 45,577 -0.10(-2.52%)
Nov 02, 2006 3.880 3.980 3.880 3.970 119,607 +0.14(+3.66%)
Nov 01, 2006 3.790 3.920 3.790 3.830 29,860 -0.09(-2.30%)
Oct 31, 2006 3.690 3.940 3.690 3.920 48,856 +0.19(+5.09%)
Oct 30, 2006 3.770 3.770 3.620 3.730 85,566 -0.05(-1.32%)
Oct 27, 2006 3.910 3.940 3.780 3.780 30,187 -0.15(-3.82%)
Oct 26, 2006 3.910 3.960 3.870 3.930 68,248 -0.01(-0.25%)
Oct 25, 2006 4.100 4.100 3.870 3.940 184,487 -0.17(-4.14%)
Oct 24, 2006 3.850 4.140 3.830 4.110 270,760 +0.29(+7.59%)
Oct 23, 2006 3.780 3.840 3.780 3.820 28,661 -0.03(-0.78%)
Oct 20, 2006 3.830 3.850 3.770 3.850 32,024 +0.07(+1.85%)
Oct 19, 2006 3.710 3.800 3.700 3.780 26,577 +0.05(+1.34%)
Oct 18, 2006 3.720 3.770 3.690 3.730 29,189 -0.03(-0.80%)
Oct 17, 2006 3.780 3.820 3.720 3.760 22,261 -0.04(-1.05%)
Oct 16, 2006 3.830 3.830 3.720 3.800 36,090 -0.04(-1.04%)
Oct 13, 2006 3.780 3.890 3.780 3.840 40,266 +0.05(+1.32%)
Oct 12, 2006 3.720 3.830 3.710 3.790 45,415 +0.06(+1.61%)
Oct 11, 2006 3.800 3.820 3.700 3.730 23,274 -0.12(-3.12%)
Oct 10, 2006 3.730 3.850 3.690 3.850 67,640 +0.15(+4.05%)
Oct 09, 2006 3.900 3.900 3.690 3.700 57,670 +0.00(+0.00%)
Oct 06, 2006 3.900 3.900 3.690 3.700 57,670 -0.17(-4.39%)
Oct 05, 2006 3.600 3.940 3.600 3.870 208,718 +0.25(+6.91%)
Oct 04, 2006 3.600 3.650 3.570 3.620 36,261 +0.01(+0.28%)
Oct 03, 2006 3.650 3.650 3.550 3.610 21,610 -0.03(-0.82%)
Oct 02, 2006 3.470 3.640 3.470 3.640 72,251 +0.13(+3.70%)
Sep 29, 2006 3.490 3.610 3.490 3.510 58,305 -0.02(-0.57%)
Sep 28, 2006 3.420 3.560 3.420 3.530 74,650 +0.13(+3.82%)
Sep 27, 2006 3.310 3.400 3.310 3.400 26,163 +0.07(+2.10%)
Sep 26, 2006 3.310 3.370 3.290 3.330 65,601 +0.02(+0.60%)
Sep 25, 2006 3.310 3.340 3.280 3.310 18,614 -0.04(-1.19%)
Sep 22, 2006 3.370 3.410 3.330 3.350 36,421 -0.08(-2.33%)
Sep 21, 2006 3.440 3.480 3.400 3.430 20,170 +0.01(+0.29%)
Sep 20, 2006 3.450 3.450 3.400 3.420 15,680 -0.07(-2.01%)
Sep 19, 2006 3.550 3.560 3.450 3.490 41,241 -0.15(-4.12%)
Sep 18, 2006 3.400 3.650 3.400 3.640 71,915 +0.33(+9.97%)
Sep 15, 2006 3.330 3.470 3.310 3.310 24,957 -0.03(-0.90%)
Sep 14, 2006 3.250 3.390 3.250 3.340 15,521 +0.08(+2.45%)
Sep 13, 2006 3.310 3.330 3.260 3.260 35,127 -0.07(-2.10%)
Sep 12, 2006 3.190 3.350 3.190 3.330 48,964 +0.09(+2.78%)
Sep 11, 2006 3.210 3.240 3.200 3.240 12,761 +0.02(+0.62%)
Sep 08, 2006 3.200 3.260 3.200 3.220 16,863 -0.11(-3.30%)
Sep 06, 2006 3.350 3.390 3.330 3.330 26,809 -0.09(-2.63%)
Sep 05, 2006 3.350 3.550 3.350 3.420 42,926 -0.01(-0.29%)
Sep 01, 2006 3.330 3.440 3.330 3.430 27,937 +0.03(+0.88%)
Aug 31, 2006 3.400 3.400 3.360 3.400 15,532 +0.08(+2.41%)
Aug 30, 2006 3.290 3.370 3.290 3.320 36,897 +0.07(+2.15%)
Aug 29, 2006 3.410 3.470 3.240 3.250 59,521 -0.15(-4.41%)
Aug 28, 2006 3.310 3.420 3.310 3.400 111,371 +0.03(+0.89%)
Aug 25, 2006 3.330 3.440 3.300 3.370 39,040 +0.04(+1.20%)
Aug 24, 2006 3.380 3.490 3.310 3.330 25,210 -0.06(-1.77%)
Aug 23, 2006 3.340 3.390 3.330 3.390 51,900 +0.04(+1.19%)
Aug 22, 2006 3.360 3.370 3.310 3.350 93,267 +0.00(+0.00%)
Aug 21, 2006 3.330 3.400 3.330 3.350 10,849 +0.00(+0.00%)
Aug 18, 2006 3.420 3.420 3.290 3.350 21,473 -0.02(-0.59%)
Aug 17, 2006 3.620 3.620 3.360 3.370 68,438 -0.28(-7.67%)
Aug 16, 2006 3.350 3.650 3.350 3.650 174,858 +0.34(+10.27%)
Aug 15, 2006 3.250 3.350 3.230 3.310 45,611 +0.12(+3.76%)
Aug 14, 2006 3.200 3.220 3.190 3.190 11,370 +0.02(+0.63%)
Aug 11, 2006 3.150 3.210 3.150 3.170 22,807 -0.01(-0.31%)
Aug 10, 2006 3.160 3.190 3.090 3.180 133,269 -0.02(-0.63%)
Aug 09, 2006 3.180 3.240 3.180 3.200 5,780 -0.01(-0.31%)
Aug 08, 2006 3.160 3.230 3.160 3.210 19,575 +0.03(+0.94%)
Aug 07, 2006 3.160 3.180 3.140 3.180 21,116 +0.00(+0.00%)
Aug 04, 2006 3.160 3.180 3.140 3.180 21,116 +0.03(+0.95%)
Aug 03, 2006 3.130 3.180 3.130 3.150 16,374 +0.08(+2.61%)
Aug 02, 2006 3.070 3.110 3.070 3.070 10,420 -0.03(-0.97%)
Aug 01, 2006 3.030 3.100 2.990 3.100 98,369 +0.08(+2.65%)
Jul 31, 2006 3.070 3.120 3.000 3.020 32,885 -0.05(-1.63%)
Jul 28, 2006 3.160 3.160 3.070 3.070 19,513 -0.06(-1.92%)
Jul 27, 2006 3.200 3.210 3.120 3.130 14,577 -0.07(-2.19%)
Jul 26, 2006 3.210 3.210 3.180 3.200 14,867 +0.00(+0.00%)
Jul 25, 2006 3.170 3.200 3.160 3.200 6,672 +0.03(+0.95%)
Jul 24, 2006 3.150 3.170 3.080 3.170 21,917 +0.02(+0.63%)
Jul 21, 2006 3.130 3.180 3.130 3.150 27,370 +0.00(+0.00%)
Jul 20, 2006 3.130 3.150 3.100 3.150 11,772 +0.04(+1.29%)
Jul 19, 2006 3.030 3.150 3.030 3.110 25,167 +0.07(+2.30%)
Jul 18, 2006 3.070 3.080 3.020 3.040 31,777 -0.08(-2.56%)
Jul 17, 2006 3.050 3.170 3.050 3.120 61,153 -0.03(-0.95%)
Jul 14, 2006 3.200 3.200 3.130 3.150 9,403 -0.03(-0.94%)
Jul 13, 2006 3.190 3.250 3.180 3.180 15,000 -0.02(-0.63%)
Jul 12, 2006 3.190 3.220 3.190 3.200 20,914 +0.00(+0.00%)
Jul 11, 2006 3.190 3.220 3.190 3.200 4,303 +0.00(+0.00%)
Jul 10, 2006 3.170 3.250 3.170 3.200 19,519 -0.01(-0.31%)
Jul 07, 2006 3.190 3.250 3.190 3.210 50,920 +0.01(+0.31%)
Jul 06, 2006 3.240 3.240 3.130 3.200 26,075 +0.05(+1.59%)
Jul 05, 2006 3.150 3.210 3.150 3.150 51,850 +0.01(+0.32%)
Jul 03, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jun 30, 2006 3.110 3.140 3.080 3.140 1,201,448 +0.04(+1.29%)
Jun 29, 2006 3.100 3.100 3.100 3.100 0 -0.02(-0.64%)
Jun 28, 2006 3.220 3.270 3.100 3.120 53,582 -0.03(-0.95%)
Jun 27, 2006 3.190 3.200 3.110 3.150 28,715 +0.13(+4.30%)
Jun 23, 2006 3.040 3.040 2.940 3.020 12,525 +0.07(+2.37%)
Jun 22, 2006 3.000 3.040 2.950 2.950 30,140 -0.09(-2.96%)
Jun 21, 2006 3.060 3.060 3.000 3.040 12,152 -0.01(-0.33%)
Jun 20, 2006 3.160 3.160 3.050 3.050 39,051 -0.11(-3.48%)
Jun 19, 2006 3.080 3.180 3.080 3.160 31,010 +0.00(+0.00%)
Jun 16, 2006 3.100 3.160 3.090 3.160 51,378 -0.03(-0.94%)
Jun 15, 2006 2.990 3.190 2.950 3.190 27,759 +0.26(+8.87%)
Jun 14, 2006 3.020 3.020 2.930 2.930 15,033 -0.07(-2.33%)
Jun 13, 2006 3.020 3.040 2.980 3.000 42,453 -0.09(-2.91%)
Jun 12, 2006 3.170 3.170 3.050 3.090 98,946 -0.10(-3.13%)
Jun 09, 2006 3.250 3.250 3.190 3.190 144,812 -0.05(-1.54%)
Jun 08, 2006 3.320 3.320 3.070 3.240 43,423 -0.01(-0.31%)
Jun 07, 2006 3.260 3.280 3.220 3.250 31,507 +0.05(+1.56%)
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.