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

Bombardier Inc (TSX: BBD-A )

72.20 +0.15 (+0.21%)
Streaming Delayed Price Updated: 11:23 AM 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 (%)
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%)
May 02, 2011 7.100 7.050 7.050 7.050 12,567 +0.00(+0.00%)
Apr 29, 2011 7.000 7.100 7.000 7.050 29,271 -0.04(-0.56%)
Apr 28, 2011 7.100 7.110 7.080 7.090 19,046 +0.00(+0.00%)
Apr 27, 2011 7.010 7.090 6.970 7.090 56,460 +0.02(+0.28%)
Apr 26, 2011 6.950 7.130 6.920 7.070 51,848 +0.12(+1.73%)
Apr 25, 2011 6.820 6.980 6.850 6.950 19,973 +0.14(+2.06%)
Apr 21, 2011 6.730 6.830 6.730 6.810 54,172 +0.08(+1.19%)
Apr 20, 2011 6.800 6.800 6.690 6.730 56,194 +0.02(+0.30%)
Apr 19, 2011 6.790 6.800 6.710 6.710 30,087 -0.12(-1.76%)
Apr 18, 2011 6.850 6.870 6.710 6.830 86,715 -0.09(-1.30%)
Apr 15, 2011 6.850 6.960 6.850 6.920 20,939 +0.03(+0.44%)
Apr 14, 2011 6.840 6.890 6.830 6.890 33,875 -0.01(-0.14%)
Apr 13, 2011 6.870 6.960 6.830 6.900 43,952 +0.10(+1.47%)
Apr 12, 2011 6.890 6.900 6.770 6.800 63,914 -0.17(-2.44%)
Apr 11, 2011 7.100 7.100 6.950 6.970 40,014 -0.09(-1.27%)
Apr 08, 2011 7.000 7.140 7.000 7.060 61,829 +0.04(+0.57%)
Apr 07, 2011 7.050 7.170 7.010 7.020 73,979 -0.11(-1.54%)
Apr 06, 2011 7.080 7.230 7.080 7.130 54,789 +0.06(+0.85%)
Apr 05, 2011 7.130 7.130 7.050 7.070 80,703 -0.05(-0.70%)
Apr 04, 2011 7.120 7.140 7.050 7.120 48,677 +0.03(+0.42%)
Apr 01, 2011 6.990 7.240 6.990 7.090 212,230 -0.03(-0.42%)
Mar 31, 2011 6.510 7.290 6.510 7.120 552,061 +0.82(+13.02%)
Mar 30, 2011 6.320 6.400 6.280 6.300 51,143 +0.01(+0.16%)
Mar 29, 2011 6.310 6.330 6.250 6.290 29,924 -0.04(-0.63%)
Mar 28, 2011 6.340 6.420 6.330 6.330 79,925 -0.11(-1.71%)
Mar 25, 2011 6.550 6.550 6.430 6.440 53,466 -0.11(-1.68%)
Mar 24, 2011 6.400 6.570 6.400 6.550 110,411 +0.12(+1.87%)
Mar 23, 2011 6.430 6.430 6.330 6.430 37,825 +0.01(+0.16%)
Mar 22, 2011 6.430 6.440 6.390 6.420 75,008 +0.00(+0.00%)
Mar 21, 2011 6.380 6.440 6.390 6.420 87,007 +0.02(+0.31%)
Mar 18, 2011 6.310 6.400 6.310 6.400 60,235 +0.13(+2.07%)
Mar 17, 2011 6.100 6.310 6.040 6.270 45,661 +0.24(+3.98%)
Mar 16, 2011 6.010 6.090 5.940 6.030 128,443 +0.03(+0.50%)
Mar 15, 2011 5.980 6.110 5.770 6.000 103,371 -0.13(-2.12%)
Mar 14, 2011 6.020 6.170 5.980 6.130 106,283 +0.05(+0.82%)
Mar 11, 2011 6.120 6.160 6.040 6.080 72,614 -0.13(-2.09%)
Mar 10, 2011 6.190 6.240 6.080 6.210 96,879 +0.01(+0.16%)
Mar 09, 2011 6.250 6.280 6.150 6.200 46,392 -0.03(-0.48%)
Mar 08, 2011 6.300 6.400 6.230 6.230 43,469 -0.05(-0.80%)
Mar 07, 2011 6.500 6.500 6.180 6.280 98,574 -0.21(-3.24%)
Mar 04, 2011 6.630 6.630 6.450 6.490 70,624 -0.17(-2.55%)
Mar 03, 2011 6.700 6.740 6.540 6.660 106,887 +0.06(+0.91%)
Mar 02, 2011 6.590 6.700 6.550 6.600 264,889 +0.45(+7.32%)
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.