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 UNCHANGED
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 (%)
Apr 30, 2012 4.150 4.230 4.120 4.220 7,139 +0.07(+1.69%)
Apr 27, 2012 4.150 4.210 4.150 4.150 16,349 -0.03(-0.72%)
Apr 26, 2012 4.100 4.250 4.080 4.180 32,783 +0.09(+2.20%)
Apr 25, 2012 4.100 4.100 4.080 4.090 6,070 +0.01(+0.25%)
Apr 24, 2012 4.120 4.140 4.070 4.080 11,904 -0.04(-0.97%)
Apr 23, 2012 4.170 4.170 4.060 4.120 66,813 -0.05(-1.20%)
Apr 20, 2012 4.150 4.240 4.150 4.170 4,133 +0.01(+0.24%)
Apr 19, 2012 4.230 4.230 4.160 4.160 13,935 -0.04(-0.95%)
Apr 18, 2012 4.190 4.220 4.110 4.200 11,964 -0.04(-0.94%)
Apr 17, 2012 4.200 4.240 4.130 4.240 37,657 +0.18(+4.43%)
Apr 16, 2012 4.120 4.150 4.050 4.060 18,310 -0.04(-0.98%)
Apr 13, 2012 4.080 4.110 4.050 4.100 13,498 +0.02(+0.49%)
Apr 12, 2012 4.030 4.080 4.010 4.080 37,610 +0.04(+0.99%)
Apr 11, 2012 4.040 4.080 4.040 4.040 36,430 +0.00(+0.00%)
Apr 10, 2012 4.130 4.130 4.030 4.040 13,243 -0.10(-2.42%)
Apr 09, 2012 4.150 4.160 4.080 4.140 17,546 -0.01(-0.24%)
Apr 05, 2012 4.180 4.190 4.110 4.150 30,007 -0.02(-0.48%)
Apr 04, 2012 4.250 4.250 4.130 4.170 31,928 -0.09(-2.11%)
Apr 03, 2012 4.270 4.300 4.250 4.260 23,404 -0.04(-0.93%)
Apr 02, 2012 4.250 4.310 4.250 4.300 22,307 +0.05(+1.18%)
Mar 30, 2012 4.300 4.320 4.200 4.250 41,439 +0.00(+0.00%)
Mar 29, 2012 4.260 4.260 4.210 4.250 93,615 -0.02(-0.47%)
Mar 28, 2012 4.300 4.300 4.210 4.270 38,565 -0.02(-0.47%)
Mar 27, 2012 4.450 4.450 4.280 4.290 36,822 -0.15(-3.38%)
Mar 26, 2012 4.380 4.440 4.330 4.440 22,362 +0.07(+1.60%)
Mar 23, 2012 4.240 4.390 4.240 4.370 14,645 +0.11(+2.58%)
Mar 22, 2012 4.290 4.310 4.230 4.260 14,721 -0.01(-0.23%)
Mar 21, 2012 4.120 4.300 4.100 4.270 24,323 +0.15(+3.64%)
Mar 20, 2012 4.170 4.170 4.050 4.120 14,651 -0.05(-1.20%)
Mar 19, 2012 4.150 4.220 4.150 4.170 23,540 +0.07(+1.71%)
Mar 16, 2012 4.080 4.250 4.080 4.100 84,048 -0.05(-1.20%)
Mar 15, 2012 4.080 4.150 3.940 4.150 68,931 +0.09(+2.22%)
Mar 14, 2012 4.140 4.160 4.000 4.060 73,338 -0.09(-2.17%)
Mar 13, 2012 4.230 4.230 4.100 4.150 28,081 -0.06(-1.43%)
Mar 12, 2012 4.280 4.280 4.160 4.210 15,436 -0.03(-0.71%)
Mar 09, 2012 4.190 4.290 4.190 4.240 127,268 +0.02(+0.47%)
Mar 08, 2012 4.210 4.230 4.130 4.220 55,315 +0.09(+2.18%)
Mar 07, 2012 4.250 4.250 4.100 4.130 46,260 -0.02(-0.48%)
Mar 06, 2012 4.300 4.300 4.100 4.150 58,543 -0.18(-4.16%)
Mar 05, 2012 4.390 4.390 4.260 4.330 16,984 -0.07(-1.59%)
Mar 02, 2012 4.320 4.410 4.260 4.400 56,526 +0.07(+1.62%)
Mar 01, 2012 4.780 4.780 4.300 4.330 158,816 -0.45(-9.41%)
Feb 29, 2012 4.950 4.950 4.780 4.780 33,409 -0.14(-2.85%)
Feb 28, 2012 4.820 4.920 4.820 4.920 27,379 +0.05(+1.03%)
Feb 27, 2012 4.900 4.950 4.850 4.870 18,171 -0.02(-0.41%)
Feb 24, 2012 4.980 5.000 4.890 4.890 27,644 -0.10(-2.00%)
Feb 23, 2012 4.760 4.990 4.760 4.990 73,719 +0.17(+3.53%)
Feb 22, 2012 4.800 4.830 4.750 4.820 10,095 +0.04(+0.84%)
Feb 21, 2012 4.790 4.790 4.690 4.780 20,878 +0.11(+2.36%)
Feb 17, 2012 4.670 4.670 4.670 0 +0.01(+0.21%)
Feb 16, 2012 4.760 4.760 4.560 4.660 57,253 -0.06(-1.27%)
Feb 15, 2012 4.800 4.830 4.720 4.720 37,562 -0.03(-0.63%)
Feb 14, 2012 4.860 4.910 4.710 4.750 18,466 -0.18(-3.65%)
Feb 13, 2012 4.950 4.950 4.900 4.930 22,041 +0.06(+1.23%)
Feb 10, 2012 4.750 4.950 4.750 4.870 16,757 +0.05(+1.04%)
Feb 09, 2012 4.780 4.950 4.780 4.820 31,827 -0.02(-0.41%)
Feb 08, 2012 4.820 4.900 4.790 4.840 21,819 -0.03(-0.62%)
Feb 07, 2012 4.680 4.940 4.680 4.870 31,002 +0.14(+2.96%)
Feb 06, 2012 4.860 4.860 4.720 4.730 13,268 -0.12(-2.47%)
Feb 03, 2012 4.720 4.880 4.720 4.850 41,832 +0.11(+2.32%)
Feb 02, 2012 4.880 4.910 4.720 4.740 36,235 -0.05(-1.04%)
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.