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

Bombardier Inc (TSX: BBD-A )

71.17 +1.26 (+1.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Nov 30, 2009 4.600 4.630 4.480 4.480 17,457 -0.13(-2.82%)
Nov 27, 2009 4.550 4.630 4.500 4.610 78,937 -0.01(-0.22%)
Nov 26, 2009 4.730 4.730 4.580 4.620 76,612 -0.15(-3.14%)
Nov 25, 2009 4.770 4.850 4.750 4.770 29,358 -0.03(-0.63%)
Nov 24, 2009 4.900 4.920 4.800 4.800 67,915 -0.15(-3.03%)
Nov 23, 2009 4.840 4.980 4.840 4.950 73,387 +0.11(+2.27%)
Nov 20, 2009 4.910 4.910 4.750 4.840 35,402 -0.06(-1.22%)
Nov 19, 2009 5.030 5.070 4.830 4.900 95,380 -0.04(-0.81%)
Nov 18, 2009 4.700 5.020 4.610 4.940 157,620 +0.24(+5.11%)
Nov 17, 2009 4.690 4.720 4.650 4.700 21,172 +0.00(+0.00%)
Nov 16, 2009 4.700 4.740 4.600 4.700 68,204 +0.04(+0.86%)
Nov 13, 2009 4.570 4.680 4.530 4.660 21,636 +0.13(+2.87%)
Nov 12, 2009 4.490 4.560 4.490 4.530 32,753 -0.05(-1.09%)
Nov 11, 2009 4.600 4.670 4.580 4.580 18,477 +0.01(+0.22%)
Nov 10, 2009 4.550 4.600 4.450 4.570 68,542 +0.00(+0.00%)
Nov 09, 2009 4.650 4.750 4.570 4.570 111,779 -0.05(-1.08%)
Nov 06, 2009 4.550 4.620 4.500 4.620 35,432 +0.06(+1.32%)
Nov 05, 2009 4.500 4.570 4.500 4.560 38,530 +0.03(+0.66%)
Nov 04, 2009 4.610 4.610 4.500 4.530 45,006 -0.07(-1.52%)
Nov 03, 2009 4.350 4.600 4.340 4.600 97,432 +0.26(+5.99%)
Nov 02, 2009 4.390 4.420 4.330 4.340 42,694 -0.06(-1.36%)
Oct 30, 2009 4.460 4.460 4.320 4.400 93,226 +0.03(+0.69%)
Oct 29, 2009 4.280 4.460 4.280 4.370 72,218 +0.13(+3.07%)
Oct 28, 2009 4.400 4.440 4.170 4.240 152,147 -0.25(-5.57%)
Oct 27, 2009 4.600 4.610 4.480 4.490 64,626 -0.12(-2.60%)
Oct 26, 2009 4.670 4.720 4.610 4.610 28,841 -0.08(-1.71%)
Oct 23, 2009 4.770 4.700 4.660 4.690 37,509 -0.03(-0.64%)
Oct 22, 2009 4.790 4.790 4.690 4.720 65,610 -0.06(-1.26%)
Oct 21, 2009 4.850 4.850 4.760 4.780 129,653 -0.07(-1.44%)
Oct 20, 2009 5.000 4.870 4.840 4.850 136,654 -0.15(-3.00%)
Oct 19, 2009 5.040 5.080 4.980 5.000 155,024 -0.04(-0.79%)
Oct 16, 2009 4.930 5.040 4.930 5.040 46,603 +0.06(+1.20%)
Oct 15, 2009 4.950 5.000 4.930 4.980 37,382 +0.02(+0.40%)
Oct 14, 2009 5.000 5.020 4.950 4.960 41,564 -0.03(-0.60%)
Oct 13, 2009 5.110 5.190 4.980 4.990 92,456 -0.18(-3.48%)
Oct 09, 2009 5.020 5.310 5.000 5.170 131,168 +0.08(+1.57%)
Oct 08, 2009 4.770 5.110 4.770 5.090 112,224 +0.24(+4.95%)
Oct 07, 2009 4.900 4.900 4.780 4.850 46,503 -0.04(-0.82%)
Oct 06, 2009 4.870 4.960 4.820 4.890 64,343 +0.06(+1.24%)
Oct 05, 2009 4.780 4.850 4.760 4.830 32,429 +0.05(+1.05%)
Oct 02, 2009 4.750 4.850 4.740 4.780 38,960 -0.14(-2.85%)
Oct 01, 2009 4.900 4.930 4.810 4.920 59,529 -0.04(-0.81%)
Sep 30, 2009 4.980 5.050 4.900 4.960 100,733 +0.02(+0.40%)
Sep 29, 2009 4.910 4.980 4.880 4.940 66,424 +0.08(+1.65%)
Sep 28, 2009 4.670 5.000 4.670 4.860 174,133 +0.27(+5.88%)
Sep 25, 2009 4.590 4.690 4.590 4.590 44,737 -0.01(-0.22%)
Sep 24, 2009 4.660 4.660 4.500 4.600 37,948 -0.03(-0.65%)
Sep 23, 2009 4.630 4.660 4.590 4.630 17,558 +0.03(+0.65%)
Sep 22, 2009 4.740 4.740 4.600 4.600 31,430 -0.07(-1.50%)
Sep 21, 2009 4.610 4.700 4.570 4.670 72,104 -0.04(-0.85%)
Sep 18, 2009 4.800 4.800 4.660 4.710 56,420 -0.06(-1.26%)
Sep 17, 2009 4.870 4.870 4.720 4.770 75,829 -0.04(-0.83%)
Sep 16, 2009 4.950 4.960 4.800 4.810 34,177 -0.08(-1.64%)
Sep 15, 2009 4.950 5.020 4.880 4.890 110,607 -0.06(-1.21%)
Sep 14, 2009 4.720 5.000 4.710 4.950 59,704 +0.18(+3.77%)
Sep 11, 2009 4.910 4.950 4.690 4.770 94,469 -0.12(-2.45%)
Sep 10, 2009 4.680 4.910 4.680 4.890 143,872 +0.10(+2.09%)
Sep 09, 2009 4.640 4.850 4.610 4.790 115,533 +0.19(+4.13%)
Sep 08, 2009 4.480 4.800 4.480 4.600 116,901 +0.15(+3.37%)
Sep 04, 2009 4.320 4.480 4.320 4.450 78,826 +0.10(+2.30%)
Sep 03, 2009 4.120 4.440 4.120 4.350 213,004 +0.23(+5.58%)
Sep 02, 2009 3.930 4.200 3.930 4.120 191,508 +0.29(+7.57%)
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.