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

Bombardier Inc (TSX: BBD-A )

71.34 -0.71 (-0.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Jul 29, 2011 5.660 5.800 5.560 5.780 61,868 +0.09(+1.58%)
Jul 28, 2011 5.760 5.850 5.650 5.690 90,168 -0.08(-1.39%)
Jul 27, 2011 6.000 6.000 5.770 5.770 97,160 -0.16(-2.70%)
Jul 26, 2011 6.080 6.080 5.930 5.930 96,478 -0.02(-0.34%)
Jul 25, 2011 5.980 6.000 5.770 5.950 161,597 -0.17(-2.78%)
Jul 22, 2011 6.220 6.130 6.060 6.120 62,650 -0.09(-1.45%)
Jul 21, 2011 6.370 6.420 6.210 6.210 84,800 -0.16(-2.51%)
Jul 20, 2011 6.400 6.450 6.280 6.370 60,417 -0.05(-0.78%)
Jul 19, 2011 6.150 6.420 6.150 6.420 63,264 +0.26(+4.22%)
Jul 18, 2011 6.400 6.400 6.110 6.160 80,991 -0.22(-3.45%)
Jul 15, 2011 6.500 6.500 6.310 6.380 74,098 -0.09(-1.39%)
Jul 14, 2011 6.480 6.610 6.460 6.470 71,949 -0.04(-0.61%)
Jul 13, 2011 6.470 6.610 6.470 6.510 296,078 +0.00(+0.00%)
Jul 12, 2011 6.500 6.540 6.450 6.510 44,455 -0.05(-0.76%)
Jul 11, 2011 6.660 6.750 6.560 6.560 79,709 -0.21(-3.10%)
Jul 08, 2011 6.680 6.770 6.680 6.770 38,326 +0.00(+0.00%)
Jul 07, 2011 6.750 6.870 6.680 6.770 30,397 +0.02(+0.30%)
Jul 06, 2011 6.750 6.810 6.730 6.750 25,768 -0.04(-0.59%)
Jul 05, 2011 6.780 6.920 6.780 6.790 57,009 -0.10(-1.45%)
Jul 04, 2011 7.000 7.000 6.880 6.890 9,813 -0.03(-0.43%)
Jun 30, 2011 6.790 6.920 6.790 6.920 12,346 +0.09(+1.32%)
Jun 29, 2011 6.790 6.900 6.790 6.830 41,033 -0.05(-0.73%)
Jun 28, 2011 6.720 6.900 6.660 6.880 59,210 +0.25(+3.77%)
Jun 27, 2011 6.600 6.710 6.540 6.630 54,111 +0.04(+0.61%)
Jun 24, 2011 6.680 6.680 6.510 6.590 27,565 +0.07(+1.07%)
Jun 23, 2011 6.740 6.740 6.470 6.520 125,884 -0.18(-2.69%)
Jun 22, 2011 7.030 7.030 6.700 6.700 96,347 -0.35(-4.96%)
Jun 21, 2011 7.100 7.160 7.020 7.050 40,912 +0.09(+1.29%)
Jun 20, 2011 7.090 6.960 6.940 6.960 80,565 -0.02(-0.29%)
Jun 17, 2011 6.780 7.030 6.780 6.980 84,398 +0.10(+1.45%)
Jun 16, 2011 6.790 6.890 6.790 6.880 32,964 +0.03(+0.44%)
Jun 15, 2011 6.830 6.910 6.740 6.850 59,941 -0.05(-0.72%)
Jun 14, 2011 6.690 6.930 6.630 6.900 44,088 +0.26(+3.92%)
Jun 13, 2011 6.850 6.900 6.580 6.640 61,393 -0.30(-4.32%)
Jun 10, 2011 7.000 7.000 6.840 6.940 35,093 -0.09(-1.28%)
Jun 09, 2011 6.880 7.050 6.880 7.030 22,701 +0.15(+2.18%)
Jun 08, 2011 6.840 7.000 6.840 6.880 24,302 -0.08(-1.15%)
Jun 07, 2011 6.850 6.980 6.830 6.960 28,447 +0.16(+2.35%)
Jun 06, 2011 7.000 7.000 6.790 6.800 26,300 -0.14(-2.02%)
Jun 03, 2011 6.870 6.940 6.800 6.940 64,469 -905.40(-99.24%)
Jun 02, 2011 907.78 913.88 906.28 912.34 41,055,688 +4.87(+0.54%)
Jun 01, 2011 929.22 929.22 906.99 907.47 57,449,268 -21.78(-2.34%)
May 31, 2011 925.50 929.40 923.24 929.25 67,639,840 +8.57(+0.93%)
May 30, 2011 920.68 920.68 920.68 920.68 0 +0.00(+0.00%)
May 27, 2011 918.76 922.52 916.66 920.68 33,796,516 +1.92(+0.21%)
May 26, 2011 914.33 920.40 907.70 918.76 45,134,100 +4.43(+0.48%)
May 25, 2011 912.83 917.87 907.09 914.33 105,348,928 +1.49(+0.16%)
May 24, 2011 919.67 921.40 912.77 912.84 35,341,904 +906.30(+13857.80%)
May 24, 2011 6.710 6.710 6.500 6.540 33,848 -913.13(-99.29%)
May 23, 2011 933.22 933.22 917.56 919.67 34,631,352 -13.56(-1.45%)
May 20, 2011 942.33 942.33 932.54 933.23 39,691,000 +926.54(+13849.63%)
May 20, 2011 6.650 6.780 6.650 6.690 25,734 -935.64(-99.29%)
May 19, 2011 940.28 943.06 937.06 942.33 36,141,232 +935.64(+13985.65%)
May 19, 2011 6.810 6.810 6.690 6.690 23,768 -0.08(-1.18%)
May 18, 2011 6.730 6.860 6.730 6.770 21,745 -0.03(-0.44%)
May 17, 2011 6.720 6.840 6.720 6.800 24,400 +0.03(+0.44%)
May 16, 2011 6.870 6.870 6.750 6.770 44,027 -0.10(-1.46%)
May 13, 2011 6.890 6.900 6.830 6.870 29,528 +0.03(+0.44%)
May 12, 2011 6.650 6.880 6.650 6.840 41,156 +0.14(+2.09%)
May 11, 2011 6.810 6.840 6.690 6.700 17,335 -0.16(-2.33%)
May 10, 2011 6.940 7.020 6.850 6.860 44,166 -0.08(-1.15%)
May 09, 2011 6.700 6.940 6.700 6.940 32,670 +0.25(+3.74%)
May 06, 2011 6.880 6.910 6.600 6.690 53,252 -0.14(-2.05%)
May 05, 2011 6.750 6.890 6.700 6.830 46,491 +0.09(+1.34%)
May 04, 2011 6.990 6.990 6.740 6.740 38,070 -0.05(-0.74%)
May 03, 2011 7.160 7.160 6.610 6.790 68,091 -0.26(-3.69%)
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.