Skip to main content

Bombardier Inc (TSX: BBD-A )

58.78 +0.28 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 5.500 5.510 5.390 5.480 87,739 +0.03(+0.55%)
Mar 28, 2008 5.520 5.630 5.450 5.450 13,780 -0.10(-1.80%)
Mar 27, 2008 5.550 5.640 5.490 5.550 14,055 +0.00(+0.00%)
Mar 26, 2008 5.550 5.580 5.500 5.550 47,576 -0.02(-0.36%)
Mar 25, 2008 5.520 5.690 5.520 5.570 1,629,271 -0.01(-0.18%)
Mar 24, 2008 5.310 5.580 5.310 5.580 24,528 +0.27(+5.08%)
Mar 21, 2008 5.350 5.360 5.240 5.310 76,341 +0.00(+0.00%)
Mar 20, 2008 5.350 5.360 5.240 5.310 76,341 -0.02(-0.38%)
Mar 19, 2008 5.490 5.510 5.320 5.330 95,823 -0.17(-3.09%)
Mar 18, 2008 5.220 5.500 5.220 5.500 27,284 +0.35(+6.80%)
Mar 17, 2008 5.150 5.240 5.130 5.150 80,528 -0.20(-3.74%)
Mar 14, 2008 5.620 5.620 5.350 5.350 30,818 -0.26(-4.63%)
Mar 13, 2008 5.310 5.610 5.300 5.610 39,866 +0.23(+4.28%)
Mar 12, 2008 5.370 5.440 5.370 5.380 34,845 -0.05(-0.92%)
Mar 11, 2008 5.320 5.430 5.270 5.430 38,597 +0.15(+2.84%)
Mar 10, 2008 5.400 5.450 5.190 5.280 37,867 +0.03(+0.57%)
Mar 07, 2008 5.240 5.320 5.170 5.250 29,207 -0.07(-1.32%)
Mar 06, 2008 5.470 5.470 5.260 5.320 26,764 -0.10(-1.85%)
Mar 05, 2008 5.520 5.560 5.380 5.420 23,905 -0.02(-0.37%)
Mar 04, 2008 5.490 5.600 5.360 5.440 67,333 -0.09(-1.63%)
Mar 03, 2008 5.590 5.590 5.450 5.530 45,490 -0.13(-2.30%)
Feb 29, 2008 5.790 5.790 5.620 5.660 15,768 -0.14(-2.41%)
Feb 28, 2008 5.720 5.820 5.720 5.800 23,641 -0.01(-0.17%)
Feb 27, 2008 5.540 5.830 5.540 5.810 34,693 +0.16(+2.83%)
Feb 26, 2008 5.740 5.740 5.570 5.650 21,770 -0.06(-1.05%)
Feb 25, 2008 5.630 5.760 5.610 5.710 22,584 +0.06(+1.06%)
Feb 22, 2008 5.770 5.810 5.650 5.650 71,860 -0.10(-1.74%)
Feb 21, 2008 5.710 5.750 5.690 5.750 39,555 +0.06(+1.05%)
Feb 20, 2008 5.750 5.760 5.660 5.690 41,903 -0.19(-3.23%)
Feb 19, 2008 5.610 5.890 5.590 5.880 66,253 +0.33(+5.95%)
Feb 18, 2008 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Feb 15, 2008 5.380 5.550 5.370 5.550 16,699 +0.12(+2.21%)
Feb 14, 2008 5.560 5.570 5.430 5.430 35,103 -0.21(-3.72%)
Feb 13, 2008 5.270 5.710 5.270 5.640 53,229 +0.46(+8.88%)
Feb 12, 2008 5.120 5.230 5.120 5.180 12,113 +0.15(+2.98%)
Feb 11, 2008 5.150 5.160 5.030 5.030 24,400 -0.13(-2.52%)
Feb 08, 2008 4.950 5.160 4.950 5.160 35,932 +0.20(+4.03%)
Feb 07, 2008 4.890 4.970 4.870 4.960 18,461 -0.03(-0.60%)
Feb 06, 2008 4.820 4.990 4.790 4.990 16,138 +0.29(+6.17%)
Feb 05, 2008 4.750 4.770 4.660 4.700 69,039 -0.02(-0.42%)
Feb 04, 2008 4.960 4.960 4.710 4.720 57,925 -0.19(-3.87%)
Feb 01, 2008 5.000 5.030 4.830 4.910 17,047 -0.05(-1.01%)
Jan 31, 2008 4.830 4.990 4.830 4.960 60,411 +0.06(+1.22%)
Jan 30, 2008 5.050 5.050 4.900 4.900 56,087 -0.10(-2.00%)
Jan 29, 2008 4.770 5.000 4.770 5.000 28,860 +0.23(+4.82%)
Jan 28, 2008 4.750 4.820 4.610 4.770 35,690 +0.05(+1.06%)
Jan 25, 2008 5.100 5.100 4.650 4.720 40,310 -0.26(-5.22%)
Jan 24, 2008 4.980 5.060 4.860 4.980 60,564 +0.21(+4.40%)
Jan 23, 2008 4.750 4.770 4.410 4.770 105,390 +0.18(+3.92%)
Jan 22, 2008 4.160 4.650 4.160 4.590 192,052 +0.35(+8.25%)
Jan 21, 2008 4.390 4.390 4.100 4.240 90,425 -0.42(-9.01%)
Jan 18, 2008 4.850 5.050 4.620 4.660 106,360 -0.20(-4.12%)
Jan 17, 2008 5.250 5.290 4.780 4.860 229,440 -0.36(-6.90%)
Jan 16, 2008 5.100 5.290 5.100 5.220 76,830 -0.11(-2.06%)
Jan 15, 2008 5.420 5.450 5.200 5.330 74,571 -0.15(-2.74%)
Jan 14, 2008 5.570 5.580 5.450 5.480 65,150 -0.02(-0.36%)
Jan 11, 2008 5.740 5.740 5.500 5.500 68,551 -0.26(-4.51%)
Jan 10, 2008 5.680 5.770 5.570 5.760 121,489 +0.03(+0.52%)
Jan 09, 2008 5.680 5.880 5.680 5.730 89,833 -0.04(-0.69%)
Jan 08, 2008 5.760 5.780 5.700 5.770 107,648 +0.07(+1.23%)
Jan 07, 2008 5.810 5.870 5.680 5.700 39,445 -0.15(-2.56%)
Jan 04, 2008 5.820 5.910 5.820 5.850 44,216 +0.01(+0.17%)
Jan 03, 2008 5.940 5.940 5.840 5.840 33,467 -0.08(-1.35%)
Jan 02, 2008 6.020 6.020 5.900 5.920 44,342 -0.06(-1.00%)
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.