Skip to main content

Bombardier Inc (TSX: BBD-A )

58.50 -0.28 (-0.48%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2011 6.150 6.280 6.100 6.150 78,558 -0.09(-1.44%)
Feb 28, 2011 6.150 6.320 6.150 6.240 50,949 +0.12(+1.96%)
Feb 25, 2011 6.150 6.170 6.100 6.120 72,775 +0.02(+0.33%)
Feb 24, 2011 6.050 6.140 6.010 6.100 64,416 +0.01(+0.16%)
Feb 23, 2011 6.210 6.280 6.070 6.090 72,286 -0.14(-2.25%)
Feb 22, 2011 6.420 6.600 6.200 6.230 68,540 -0.32(-4.89%)
Feb 18, 2011 6.420 6.730 6.420 6.550 165,639 +0.06(+0.92%)
Feb 17, 2011 6.220 6.500 6.220 6.490 123,586 +0.21(+3.34%)
Feb 16, 2011 6.080 6.290 6.080 6.280 120,711 +0.16(+2.61%)
Feb 15, 2011 6.070 6.130 6.070 6.120 75,139 +0.03(+0.49%)
Feb 14, 2011 6.120 6.150 6.050 6.090 58,234 -0.04(-0.65%)
Feb 11, 2011 6.150 6.200 6.120 6.130 30,801 -0.05(-0.81%)
Feb 10, 2011 6.170 6.240 6.110 6.180 29,451 -0.06(-0.96%)
Feb 09, 2011 6.230 6.270 6.110 6.240 85,396 -0.05(-0.79%)
Feb 08, 2011 6.210 6.340 6.140 6.290 120,259 +0.05(+0.80%)
Feb 07, 2011 6.200 6.330 6.160 6.240 174,838 +0.02(+0.32%)
Feb 04, 2011 6.200 6.260 6.100 6.220 126,290 -0.16(-2.51%)
Feb 03, 2011 5.960 6.410 5.960 6.380 238,798 +0.41(+6.87%)
Feb 02, 2011 5.910 5.980 5.850 5.970 108,158 +0.04(+0.67%)
Feb 01, 2011 5.680 5.930 5.640 5.930 114,222 +0.21(+3.67%)
Jan 31, 2011 5.700 5.810 5.700 5.720 60,139 -0.04(-0.69%)
Jan 28, 2011 5.780 5.840 5.710 5.760 47,345 +0.00(+0.00%)
Jan 27, 2011 5.830 5.850 5.700 5.760 71,545 -0.04(-0.69%)
Jan 26, 2011 5.900 6.010 5.800 5.800 125,096 -0.05(-0.85%)
Jan 25, 2011 5.740 5.900 5.740 5.850 78,910 +0.07(+1.21%)
Jan 24, 2011 5.680 5.790 5.650 5.780 94,910 +0.07(+1.23%)
Jan 21, 2011 5.850 5.900 5.650 5.710 91,655 -0.14(-2.39%)
Jan 20, 2011 5.730 5.960 5.730 5.850 307,482 +0.08(+1.39%)
Jan 19, 2011 5.550 5.770 5.550 5.770 46,380 +0.12(+2.12%)
Jan 18, 2011 5.700 5.780 5.650 5.650 99,091 -0.03(-0.53%)
Jan 17, 2011 5.580 5.700 5.560 5.680 44,908 +0.07(+1.25%)
Jan 14, 2011 5.450 5.650 5.450 5.610 103,840 +0.11(+2.00%)
Jan 13, 2011 5.400 5.540 5.390 5.500 170,700 +0.08(+1.48%)
Jan 12, 2011 5.410 5.470 5.400 5.420 94,591 +0.03(+0.56%)
Jan 11, 2011 5.260 5.400 5.260 5.390 93,040 +0.17(+3.26%)
Jan 10, 2011 5.200 5.230 5.130 5.220 63,404 -0.05(-0.95%)
Jan 07, 2011 5.400 5.400 5.260 5.270 98,494 -0.14(-2.59%)
Jan 06, 2011 5.130 5.410 5.130 5.410 187,780 +0.27(+5.25%)
Jan 05, 2011 5.030 5.140 5.030 5.140 47,629 +0.06(+1.18%)
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.