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

Bombardier Inc (TSX: BBD-A )

78.30 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Jan 31, 2013 4.030 4.030 3.970 4.000 55,556 -0.05(-1.23%)
Jan 30, 2013 4.110 4.120 4.040 4.050 27,660 -0.05(-1.22%)
Jan 29, 2013 4.160 4.160 4.100 4.100 7,943 -0.04(-0.97%)
Jan 28, 2013 4.030 4.150 4.030 4.140 27,475 +0.08(+1.97%)
Jan 25, 2013 4.110 4.130 4.040 4.060 58,350 -0.07(-1.69%)
Jan 24, 2013 4.190 4.190 4.110 4.130 29,920 -0.05(-1.20%)
Jan 23, 2013 4.240 4.250 4.180 4.180 33,426 -0.07(-1.65%)
Jan 22, 2013 4.230 4.250 4.220 4.250 26,661 +0.00(+0.00%)
Jan 21, 2013 4.140 4.250 4.140 4.250 57,342 +0.05(+1.19%)
Jan 18, 2013 4.150 4.200 4.140 4.200 22,876 +0.02(+0.48%)
Jan 17, 2013 4.060 4.190 4.060 4.180 23,415 +0.11(+2.70%)
Jan 16, 2013 4.080 4.110 4.050 4.070 34,148 -0.02(-0.49%)
Jan 15, 2013 4.190 4.190 4.070 4.090 40,630 -0.06(-1.45%)
Jan 14, 2013 4.060 4.180 4.060 4.150 43,617 +0.10(+2.47%)
Jan 11, 2013 4.030 4.080 4.030 4.050 25,296 -0.03(-0.74%)
Jan 10, 2013 4.000 4.090 3.980 4.080 60,865 +0.10(+2.51%)
Jan 09, 2013 3.970 4.030 3.970 3.980 49,485 +0.06(+1.53%)
Jan 08, 2013 3.990 3.990 3.920 3.920 14,123 -0.05(-1.26%)
Jan 07, 2013 3.950 3.970 3.900 3.970 35,124 +0.03(+0.76%)
Jan 04, 2013 3.940 3.950 3.920 3.940 32,264 +0.02(+0.51%)
Jan 03, 2013 3.920 3.980 3.900 3.920 53,055 +0.03(+0.77%)
Jan 02, 2013 3.940 3.970 3.870 3.890 83,336 +0.07(+1.83%)
Dec 31, 2012 3.820 3.820 3.820 0 +0.05(+1.33%)
Dec 28, 2012 3.810 3.810 3.750 3.770 95,367 -0.06(-1.57%)
Dec 27, 2012 3.880 3.900 3.800 3.830 70,817 +0.00(+0.00%)
Dec 24, 2012 3.830 3.830 3.830 0 +0.07(+1.86%)
Dec 21, 2012 3.750 3.800 3.700 3.760 60,583 +0.01(+0.27%)
Dec 20, 2012 3.680 3.750 3.670 3.750 74,542 +0.12(+3.31%)
Dec 19, 2012 3.600 3.670 3.570 3.630 62,468 +0.03(+0.83%)
Dec 18, 2012 3.510 3.600 3.510 3.600 46,129 +0.04(+1.12%)
Dec 17, 2012 3.500 3.570 3.480 3.560 32,105 +0.06(+1.71%)
Dec 14, 2012 3.480 3.500 3.460 3.500 38,078 +0.02(+0.57%)
Dec 13, 2012 3.440 3.490 3.440 3.480 76,308 +0.04(+1.16%)
Dec 12, 2012 3.500 3.550 3.440 3.440 187,578 -0.07(-1.99%)
Dec 11, 2012 3.470 3.530 3.470 3.510 193,791 +0.05(+1.45%)
Dec 10, 2012 3.450 3.490 3.440 3.460 102,074 -0.03(-0.86%)
Dec 07, 2012 3.530 3.530 3.460 3.490 43,056 +0.05(+1.45%)
Dec 06, 2012 3.520 3.520 3.440 3.440 52,568 +0.01(+0.29%)
Dec 05, 2012 3.440 3.440 3.350 3.430 28,416 -0.02(-0.58%)
Dec 04, 2012 3.470 3.490 3.450 3.450 25,444 -0.15(-4.17%)
Nov 30, 2012 3.530 3.600 3.500 3.600 26,898 +0.10(+2.86%)
Nov 29, 2012 3.480 3.510 3.460 3.500 59,184 +0.04(+1.16%)
Nov 28, 2012 3.540 3.540 3.420 3.460 86,976 -0.02(-0.57%)
Nov 27, 2012 3.440 3.660 3.380 3.480 142,011 +0.27(+8.41%)
Nov 26, 2012 3.160 3.210 3.160 3.210 6,692 +0.02(+0.63%)
Nov 24, 2012 3.180 3.200 3.170 3.190 28,347 +0.00(+0.00%)
Nov 23, 2012 3.180 3.200 3.170 3.190 28,347 +0.04(+1.27%)
Nov 22, 2012 3.120 3.180 3.120 3.150 57,823 -0.01(-0.32%)
Nov 21, 2012 3.160 3.190 3.160 3.160 13,865 -0.01(-0.32%)
Nov 20, 2012 3.280 3.280 3.170 3.170 17,689 -0.06(-1.86%)
Nov 19, 2012 3.340 3.340 3.230 3.230 19,771 +0.02(+0.62%)
Nov 16, 2012 3.130 3.210 3.080 3.210 95,528 +0.09(+2.88%)
Nov 15, 2012 3.290 3.290 3.090 3.120 119,740 -0.17(-5.17%)
Nov 14, 2012 3.480 3.480 3.280 3.290 72,287 -0.14(-4.08%)
Nov 13, 2012 3.480 3.480 3.430 3.430 17,805 -0.06(-1.72%)
Nov 12, 2012 3.590 3.850 3.480 3.490 45,700 -0.02(-0.57%)
Nov 09, 2012 3.500 3.540 3.500 3.510 42,285 +0.01(+0.29%)
Nov 08, 2012 3.570 3.630 3.500 3.500 30,794 -0.06(-1.69%)
Nov 07, 2012 3.750 3.750 3.500 3.560 85,721 -0.14(-3.78%)
Nov 06, 2012 3.700 3.740 3.670 3.700 63,496 +0.03(+0.82%)
Nov 05, 2012 3.760 3.760 3.650 3.670 22,909 -0.08(-2.13%)
Nov 02, 2012 3.830 3.850 3.750 3.750 21,930 -0.09(-2.34%)
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.