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

Bombardier Inc (TSX: BBD-A )

71.84 +0.09 (+0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
May 31, 2007 5.550 5.550 5.350 5.370 210,048 -0.15(-2.72%)
May 30, 2007 5.440 5.550 5.350 5.520 189,777 +0.11(+2.03%)
May 29, 2007 5.020 5.660 5.020 5.410 438,819 +0.66(+13.89%)
May 25, 2007 4.750 4.790 4.740 4.750 29,327 +0.05(+1.06%)
May 24, 2007 4.700 4.730 4.670 4.700 26,826 -0.01(-0.21%)
May 23, 2007 4.740 4.810 4.710 4.710 25,140 -0.07(-1.46%)
May 22, 2007 4.880 4.880 4.720 4.780 41,407 -0.08(-1.65%)
May 21, 2007 4.890 4.890 4.840 4.860 26,794 +0.00(+0.00%)
May 18, 2007 4.890 4.890 4.840 4.860 26,794 -0.02(-0.41%)
May 17, 2007 4.860 4.880 4.820 4.880 34,035 +0.01(+0.21%)
May 16, 2007 4.840 4.870 4.810 4.870 35,515 +0.07(+1.46%)
May 15, 2007 4.790 4.880 4.790 4.800 50,514 -0.01(-0.21%)
May 14, 2007 4.800 4.850 4.800 4.810 41,115 +0.03(+0.63%)
May 11, 2007 4.750 4.820 4.740 4.780 23,450 +0.00(+0.00%)
May 10, 2007 4.800 4.850 4.750 4.780 29,299 -0.04(-0.83%)
May 09, 2007 4.850 4.900 4.820 4.820 24,195 +0.00(+0.00%)
May 08, 2007 4.860 4.860 4.810 4.820 20,849 -0.03(-0.62%)
May 07, 2007 4.930 4.930 4.820 4.850 34,648 -0.05(-1.02%)
May 04, 2007 4.920 4.940 4.850 4.900 69,250 +0.05(+1.03%)
May 03, 2007 4.850 4.930 4.840 4.850 85,381 +0.02(+0.41%)
May 02, 2007 4.640 4.910 4.640 4.830 67,777 +0.16(+3.43%)
May 01, 2007 4.630 4.690 4.610 4.670 148,749 +0.07(+1.52%)
Apr 30, 2007 4.660 4.680 4.600 4.600 33,257 -0.08(-1.71%)
Apr 27, 2007 4.670 4.680 4.620 4.680 33,580 -0.02(-0.43%)
Apr 26, 2007 4.530 4.700 4.530 4.700 43,924 +0.12(+2.62%)
Apr 25, 2007 4.520 4.590 4.520 4.580 15,245 +0.05(+1.10%)
Apr 24, 2007 4.600 4.600 4.530 4.530 23,278 -0.05(-1.09%)
Apr 23, 2007 4.650 4.650 4.580 4.580 82,922 -0.04(-0.87%)
Apr 20, 2007 4.510 4.650 4.510 4.620 31,462 +0.08(+1.76%)
Apr 19, 2007 4.470 4.540 4.460 4.540 24,911 +0.02(+0.44%)
Apr 18, 2007 4.460 4.600 4.460 4.520 64,795 -0.04(-0.88%)
Apr 17, 2007 4.510 4.580 4.490 4.560 71,547 +0.00(+0.00%)
Apr 16, 2007 4.650 4.670 4.510 4.560 58,566 -0.05(-1.08%)
Apr 13, 2007 4.630 4.640 4.590 4.610 17,358 -0.04(-0.86%)
Apr 12, 2007 4.530 4.650 4.490 4.650 49,236 +0.11(+2.42%)
Apr 11, 2007 4.670 4.670 4.530 4.540 35,707 -0.09(-1.94%)
Apr 10, 2007 4.710 4.710 4.620 4.630 18,135 -0.05(-1.07%)
Apr 09, 2007 4.690 4.690 4.650 4.680 17,707 +0.00(+0.00%)
Apr 05, 2007 4.710 4.720 4.650 4.680 35,596 -0.04(-0.85%)
Apr 04, 2007 4.700 4.720 4.700 4.720 11,950 +0.02(+0.43%)
Apr 03, 2007 4.700 4.700 4.640 4.700 31,788 +0.00(+0.00%)
Apr 02, 2007 4.700 4.750 4.650 4.700 37,595 +0.03(+0.64%)
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%)
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.