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

Bombardier Inc (TSX: BBD-A )

69.65 +2.39 (+3.55%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 2, 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, 2007 4.660 4.680 4.600 4.600 33,257 -0.08(-1.71%)
Apr 27, 2007 4.670 4.680 4.620 4.680 33,580 -0.02(-0.43%)
Apr 26, 2007 4.530 4.700 4.530 4.700 43,924 +0.12(+2.62%)
Apr 25, 2007 4.520 4.590 4.520 4.580 15,245 +0.05(+1.10%)
Apr 24, 2007 4.600 4.600 4.530 4.530 23,278 -0.05(-1.09%)
Apr 23, 2007 4.650 4.650 4.580 4.580 82,922 -0.04(-0.87%)
Apr 20, 2007 4.510 4.650 4.510 4.620 31,462 +0.08(+1.76%)
Apr 19, 2007 4.470 4.540 4.460 4.540 24,911 +0.02(+0.44%)
Apr 18, 2007 4.460 4.600 4.460 4.520 64,795 -0.04(-0.88%)
Apr 17, 2007 4.510 4.580 4.490 4.560 71,547 +0.00(+0.00%)
Apr 16, 2007 4.650 4.670 4.510 4.560 58,566 -0.05(-1.08%)
Apr 13, 2007 4.630 4.640 4.590 4.610 17,358 -0.04(-0.86%)
Apr 12, 2007 4.530 4.650 4.490 4.650 49,236 +0.11(+2.42%)
Apr 11, 2007 4.670 4.670 4.530 4.540 35,707 -0.09(-1.94%)
Apr 10, 2007 4.710 4.710 4.620 4.630 18,135 -0.05(-1.07%)
Apr 09, 2007 4.690 4.690 4.650 4.680 17,707 +0.00(+0.00%)
Apr 05, 2007 4.710 4.720 4.650 4.680 35,596 -0.04(-0.85%)
Apr 04, 2007 4.700 4.720 4.700 4.720 11,950 +0.02(+0.43%)
Apr 03, 2007 4.700 4.700 4.640 4.700 31,788 +0.00(+0.00%)
Apr 02, 2007 4.700 4.750 4.650 4.700 37,595 +0.03(+0.64%)
Mar 30, 2007 4.690 4.690 4.600 4.670 37,573 +0.00(+0.00%)
Mar 29, 2007 4.740 4.740 4.660 4.670 58,817 +0.01(+0.21%)
Mar 28, 2007 4.700 4.780 4.660 4.660 87,651 +0.01(+0.22%)
Mar 27, 2007 4.580 4.650 4.540 4.650 35,359 +0.05(+1.09%)
Mar 26, 2007 4.740 4.740 4.570 4.600 55,311 -0.06(-1.29%)
Mar 23, 2007 4.600 4.720 4.600 4.660 28,481 +0.01(+0.22%)
Mar 22, 2007 4.620 4.660 4.590 4.650 32,494 +0.13(+2.88%)
Mar 21, 2007 4.570 4.620 4.510 4.520 59,537 -0.08(-1.74%)
Mar 20, 2007 4.610 4.610 4.550 4.600 34,378 -0.04(-0.86%)
Mar 19, 2007 4.520 4.640 4.510 4.640 44,943 +0.17(+3.80%)
Mar 16, 2007 4.570 4.600 4.470 4.470 29,807 -0.10(-2.19%)
Mar 15, 2007 4.560 4.640 4.530 4.570 15,469 +0.02(+0.44%)
Mar 14, 2007 4.430 4.550 4.410 4.550 69,591 +0.05(+1.11%)
Mar 13, 2007 4.670 4.670 4.500 4.500 61,371 -0.19(-4.05%)
Mar 12, 2007 4.610 4.690 4.540 4.690 61,438 +0.10(+2.18%)
Mar 09, 2007 4.460 4.610 4.440 4.590 49,339 +0.11(+2.46%)
Mar 08, 2007 4.550 4.550 4.450 4.480 56,514 +0.00(+0.00%)
Mar 07, 2007 4.540 4.540 4.450 4.480 25,036 -0.05(-1.10%)
Mar 06, 2007 4.480 4.540 4.470 4.530 25,385 +0.04(+0.89%)
Mar 05, 2007 4.440 4.490 4.400 4.490 50,762 +0.02(+0.45%)
Mar 02, 2007 4.480 4.550 4.450 4.470 40,605 -0.03(-0.67%)
Mar 01, 2007 4.630 4.630 4.490 4.500 42,396 -0.06(-1.32%)
Feb 28, 2007 4.460 4.610 4.440 4.560 115,053 +0.06(+1.33%)
Feb 27, 2007 4.630 4.640 4.500 4.500 90,203 -0.23(-4.86%)
Feb 26, 2007 4.880 4.880 4.730 4.730 67,266 -0.09(-1.87%)
Feb 23, 2007 4.820 4.820 4.760 4.820 28,165 +0.05(+1.05%)
Feb 22, 2007 4.880 4.880 4.770 4.770 121,600 -0.07(-1.45%)
Feb 21, 2007 4.760 4.860 4.760 4.840 119,414 +0.14(+2.98%)
Feb 20, 2007 4.870 4.870 4.680 4.700 109,663 +0.13(+2.84%)
Feb 16, 2007 4.700 4.750 4.520 4.570 81,160 -0.08(-1.72%)
Feb 15, 2007 4.550 4.700 4.550 4.650 48,616 +0.11(+2.42%)
Feb 14, 2007 4.520 4.540 4.500 4.540 51,984 +0.04(+0.89%)
Feb 13, 2007 4.470 4.510 4.470 4.500 74,782 +0.04(+0.90%)
Feb 12, 2007 4.510 4.530 4.450 4.460 410,037 -0.05(-1.11%)
Feb 09, 2007 4.510 4.580 4.480 4.510 119,355 +0.03(+0.67%)
Feb 08, 2007 4.550 4.550 4.420 4.480 61,164 +0.04(+0.90%)
Feb 07, 2007 4.470 4.560 4.400 4.440 92,758 -0.14(-3.06%)
Feb 06, 2007 4.690 4.720 4.510 4.580 186,082 -0.13(-2.76%)
Feb 05, 2007 4.770 4.800 4.660 4.710 145,012 -0.03(-0.63%)
Feb 02, 2007 4.650 4.790 4.600 4.740 241,389 +0.22(+4.87%)
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.