Skip to main content

Bombardier Inc (TSX: BBD-A )

71.75 +0.41 (+0.57%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 3.970 4.000 3.770 3.840 92,574 +0.03(+0.79%)
Nov 29, 2011 3.970 3.970 3.760 3.810 39,895 -0.16(-4.03%)
Nov 28, 2011 3.870 3.990 3.860 3.970 27,129 +0.12(+3.12%)
Nov 25, 2011 3.930 3.950 3.820 3.850 9,552 -0.08(-2.04%)
Nov 24, 2011 3.930 3.930 3.870 3.930 22,830 +0.11(+2.88%)
Nov 23, 2011 3.920 3.920 3.820 3.820 44,678 -0.20(-4.98%)
Nov 22, 2011 4.160 4.160 3.900 4.020 89,756 -0.04(-0.99%)
Nov 21, 2011 4.200 4.200 4.020 4.060 22,421 -0.14(-3.33%)
Nov 18, 2011 4.230 4.230 4.150 4.200 22,334 +0.01(+0.24%)
Nov 17, 2011 4.390 4.390 4.180 4.190 21,106 -0.17(-3.90%)
Nov 16, 2011 4.400 4.460 4.300 4.360 14,631 -0.04(-0.91%)
Nov 15, 2011 4.420 4.460 4.400 4.400 44,752 -0.01(-0.23%)
Nov 14, 2011 4.360 4.470 4.330 4.410 18,029 +0.08(+1.85%)
Nov 11, 2011 4.190 4.330 4.190 4.330 16,342 +0.03(+0.70%)
Nov 10, 2011 4.330 4.330 4.240 4.300 17,776 +0.08(+1.90%)
Nov 09, 2011 4.280 4.280 4.200 4.220 25,327 -0.17(-3.87%)
Nov 08, 2011 4.390 4.460 4.350 4.390 26,379 +0.07(+1.62%)
Nov 07, 2011 4.090 4.320 4.090 4.320 17,000 +0.07(+1.65%)
Nov 04, 2011 4.270 4.270 4.200 4.250 3,015 -0.02(-0.47%)
Nov 03, 2011 4.340 4.340 4.100 4.270 27,511 +0.06(+1.43%)
Nov 02, 2011 4.250 4.290 4.200 4.210 15,522 -0.10(-2.32%)
Nov 01, 2011 4.120 4.310 4.050 4.310 45,180 +0.11(+2.62%)
Oct 31, 2011 4.640 4.640 4.200 4.200 116,815 -0.30(-6.67%)
Oct 28, 2011 4.200 4.500 4.180 4.500 85,815 +0.32(+7.66%)
Oct 27, 2011 4.220 4.300 4.160 4.180 63,110 +0.03(+0.72%)
Oct 26, 2011 4.180 4.180 4.130 4.150 14,868 +0.03(+0.73%)
Oct 25, 2011 4.150 4.210 4.100 4.120 23,922 -0.05(-1.20%)
Oct 24, 2011 4.200 4.200 4.130 4.170 12,762 +0.07(+1.71%)
Oct 21, 2011 4.150 4.150 4.050 4.100 14,980 +0.06(+1.49%)
Oct 20, 2011 3.950 4.110 3.950 4.040 20,304 +0.09(+2.28%)
Oct 19, 2011 4.000 4.010 3.950 3.950 37,376 -0.09(-2.23%)
Oct 18, 2011 4.080 4.090 4.000 4.040 19,487 -0.02(-0.49%)
Oct 17, 2011 4.190 4.190 4.040 4.060 12,779 -0.10(-2.40%)
Oct 14, 2011 4.150 4.160 4.090 4.160 30,723 +0.06(+1.46%)
Oct 13, 2011 4.120 4.120 3.950 4.100 67,881 +0.00(+0.00%)
Oct 12, 2011 4.130 4.150 4.070 4.100 17,484 +0.02(+0.49%)
Oct 11, 2011 4.150 4.150 4.070 4.080 10,698 +0.01(+0.25%)
Oct 07, 2011 4.140 4.140 4.000 4.070 19,493 -0.02(-0.49%)
Oct 06, 2011 4.100 4.140 3.970 4.090 51,301 +0.12(+3.02%)
Oct 05, 2011 3.700 3.970 3.700 3.970 55,849 +0.29(+7.88%)
Oct 04, 2011 3.740 3.740 3.500 3.680 50,450 -0.02(-0.54%)
Oct 03, 2011 3.700 3.790 3.610 3.700 93,670 +0.00(+0.00%)
Sep 30, 2011 3.860 3.860 3.700 3.700 110,514 -0.17(-4.39%)
Sep 29, 2011 3.970 4.070 3.750 3.870 65,142 -0.08(-2.03%)
Sep 28, 2011 4.330 4.330 3.910 3.950 50,835 -0.29(-6.84%)
Sep 27, 2011 4.290 4.300 4.200 4.240 20,542 +0.17(+4.18%)
Sep 26, 2011 4.110 4.110 4.000 4.070 14,745 +0.03(+0.74%)
Sep 23, 2011 4.010 4.130 3.920 4.040 73,496 +0.05(+1.25%)
Sep 22, 2011 3.990 4.120 3.810 3.990 69,664 -0.11(-2.68%)
Sep 21, 2011 4.290 4.290 4.100 4.100 102,215 -0.24(-5.53%)
Sep 20, 2011 4.290 4.350 4.260 4.340 31,982 +0.08(+1.88%)
Sep 19, 2011 4.480 4.480 4.210 4.260 36,044 -0.01(-0.23%)
Sep 16, 2011 4.490 4.490 4.250 4.270 39,338 -0.13(-2.95%)
Sep 15, 2011 4.270 4.530 4.270 4.400 82,813 +0.10(+2.33%)
Sep 14, 2011 4.430 4.430 4.090 4.300 48,799 -0.07(-1.60%)
Sep 13, 2011 4.420 4.420 4.280 4.370 35,079 +0.11(+2.58%)
Sep 12, 2011 4.350 4.370 4.220 4.260 94,642 -0.24(-5.33%)
Sep 09, 2011 4.790 4.790 4.450 4.500 45,001 -0.29(-6.05%)
Sep 08, 2011 4.870 4.870 4.710 4.790 16,235 -0.05(-1.03%)
Sep 07, 2011 4.550 4.880 4.550 4.840 26,675 +0.30(+6.61%)
Sep 06, 2011 4.500 4.770 4.330 4.540 143,878 -0.02(-0.44%)
Sep 02, 2011 4.650 4.650 4.510 4.560 20,665 -0.10(-2.15%)
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.