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 (%)
Jul 31, 2009 3.590 3.800 3.590 3.800 107,535 +0.20(+5.56%)
Jul 30, 2009 3.530 3.620 3.510 3.600 27,116 +0.10(+2.86%)
Jul 29, 2009 3.520 3.560 3.450 3.500 15,634 +0.00(+0.00%)
Jul 28, 2009 3.510 3.520 3.470 3.500 44,939 -0.02(-0.57%)
Jul 27, 2009 3.650 3.670 3.520 3.520 24,629 -0.11(-3.03%)
Jul 24, 2009 3.620 3.650 3.620 3.630 41,030 -0.01(-0.27%)
Jul 23, 2009 3.600 3.650 3.590 3.640 25,349 +0.02(+0.55%)
Jul 22, 2009 3.650 3.660 3.620 3.620 30,533 +0.01(+0.28%)
Jul 21, 2009 3.640 3.680 3.590 3.610 13,398 -0.01(-0.28%)
Jul 20, 2009 3.650 3.700 3.600 3.620 37,241 +0.01(+0.28%)
Jul 17, 2009 3.730 3.730 3.580 3.610 34,154 -0.11(-2.96%)
Jul 16, 2009 3.600 3.740 3.570 3.720 87,479 +0.06(+1.64%)
Jul 15, 2009 3.700 3.710 3.640 3.660 24,187 -0.04(-1.08%)
Jul 14, 2009 3.730 3.730 3.630 3.700 32,409 -0.01(-0.27%)
Jul 13, 2009 3.440 3.710 3.600 3.710 93,164 +0.23(+6.61%)
Jul 10, 2009 3.440 3.500 3.430 3.480 46,482 +0.03(+0.87%)
Jul 09, 2009 3.310 3.450 3.300 3.450 29,440 +0.14(+4.23%)
Jul 08, 2009 3.340 3.350 3.280 3.310 56,102 -0.08(-2.36%)
Jul 07, 2009 3.380 3.440 3.350 3.390 40,789 -0.04(-1.17%)
Jul 06, 2009 3.390 3.430 3.290 3.430 82,662 +0.04(+1.18%)
Jul 03, 2009 3.370 3.420 3.370 3.390 11,177 +0.04(+1.19%)
Jul 02, 2009 3.470 3.470 3.350 3.350 15,211 -0.08(-2.33%)
Jun 30, 2009 3.500 3.500 3.420 3.430 17,875 -0.03(-0.87%)
Jun 29, 2009 3.420 3.480 3.420 3.460 31,886 +0.10(+2.98%)
Jun 26, 2009 3.340 3.370 3.340 3.360 20,407 +0.02(+0.60%)
Jun 25, 2009 3.420 3.370 3.320 3.340 45,120 -0.02(-0.60%)
Jun 24, 2009 3.270 3.400 3.260 3.360 114,302 +0.07(+2.13%)
Jun 23, 2009 3.440 3.440 3.260 3.290 78,605 -0.01(-0.30%)
Jun 22, 2009 3.370 3.370 3.280 3.300 84,177 -0.05(-1.49%)
Jun 19, 2009 3.420 3.460 3.350 3.350 31,164 -0.07(-2.05%)
Jun 18, 2009 3.430 3.450 3.380 3.420 43,593 +0.01(+0.29%)
Jun 17, 2009 3.340 3.430 3.250 3.410 82,173 +0.07(+2.10%)
Jun 16, 2009 3.510 3.530 3.330 3.340 59,178 -0.10(-2.91%)
Jun 15, 2009 3.490 3.490 3.370 3.440 89,452 +0.08(+2.38%)
Jun 12, 2009 3.400 3.450 3.360 3.360 23,151 -0.07(-2.04%)
Jun 11, 2009 3.360 3.450 3.340 3.430 102,269 +0.16(+4.89%)
Jun 10, 2009 3.390 3.440 3.270 3.270 64,491 -0.09(-2.68%)
Jun 09, 2009 3.380 3.380 3.290 3.360 85,242 +0.07(+2.13%)
Jun 08, 2009 3.420 3.420 3.200 3.290 175,043 -0.16(-4.64%)
Jun 05, 2009 3.620 3.620 3.450 3.450 70,381 -0.10(-2.82%)
Jun 04, 2009 3.600 3.680 3.480 3.550 132,550 +0.00(+0.00%)
Jun 03, 2009 3.700 3.700 3.550 3.550 125,974 -0.37(-9.44%)
Jun 02, 2009 4.010 4.010 3.810 3.920 89,547 -0.01(-0.25%)
Jun 01, 2009 3.670 4.000 3.670 3.930 110,953 +0.24(+6.50%)
May 29, 2009 3.800 3.800 3.670 3.690 50,238 +0.00(+0.00%)
May 28, 2009 3.730 3.780 3.660 3.690 35,434 +0.02(+0.54%)
May 27, 2009 3.770 3.810 3.670 3.670 69,305 -0.12(-3.17%)
May 26, 2009 3.760 3.830 3.750 3.790 49,513 +0.01(+0.26%)
May 25, 2009 3.750 3.870 3.750 3.780 24,414 -0.04(-1.05%)
May 22, 2009 3.810 3.880 3.770 3.820 56,709 -0.03(-0.78%)
May 21, 2009 3.870 3.870 3.750 3.850 64,795 -0.08(-2.04%)
May 20, 2009 4.060 4.060 3.910 3.930 64,001 -0.02(-0.51%)
May 19, 2009 4.100 4.100 3.900 3.950 97,259 +0.10(+2.60%)
May 15, 2009 3.820 4.000 3.820 3.850 29,078 -0.04(-1.03%)
May 14, 2009 3.680 4.000 3.540 3.890 130,766 +0.11(+2.91%)
May 13, 2009 3.980 3.980 3.720 3.780 82,255 -0.21(-5.26%)
May 12, 2009 4.000 4.080 3.930 3.990 49,947 -0.03(-0.75%)
May 11, 2009 4.120 4.170 4.010 4.020 72,918 -0.16(-3.83%)
May 08, 2009 4.160 4.230 4.150 4.180 33,700 +0.09(+2.20%)
May 07, 2009 4.250 4.380 4.050 4.090 124,919 -0.10(-2.39%)
May 06, 2009 4.180 4.310 4.160 4.190 159,303 +0.06(+1.45%)
May 05, 2009 4.000 4.180 3.950 4.130 80,768 +0.18(+4.56%)
May 04, 2009 3.870 3.990 3.930 3.950 120,457 +0.19(+5.05%)
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.