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 +1.26 (+1.80%)
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 (%)
Feb 26, 2010 5.880 5.880 5.670 5.690 147,604 -0.18(-3.07%)
Feb 25, 2010 5.590 6.000 5.590 5.870 224,554 +0.40(+7.31%)
Feb 24, 2010 5.350 5.490 5.350 5.470 122,470 +0.16(+3.01%)
Feb 23, 2010 5.360 5.380 5.280 5.310 75,957 -0.11(-2.03%)
Feb 22, 2010 5.450 5.480 5.380 5.420 76,570 -0.04(-0.73%)
Feb 19, 2010 5.430 5.460 5.420 5.460 37,123 +0.02(+0.37%)
Feb 18, 2010 5.420 5.520 5.420 5.440 67,248 +0.03(+0.55%)
Feb 17, 2010 5.490 5.490 5.380 5.410 50,252 -0.01(-0.18%)
Feb 16, 2010 5.420 5.460 5.390 5.420 47,188 +0.01(+0.18%)
Feb 12, 2010 5.410 5.410 5.410 0 -0.15(-2.70%)
Feb 11, 2010 5.420 5.580 5.400 5.560 93,658 +0.16(+2.96%)
Feb 10, 2010 5.330 5.460 5.330 5.400 32,759 +0.04(+0.75%)
Feb 09, 2010 5.400 5.440 5.320 5.360 35,685 +0.03(+0.56%)
Feb 08, 2010 5.420 5.460 5.300 5.330 116,170 -0.12(-2.20%)
Feb 05, 2010 5.220 5.490 5.220 5.450 201,149 +0.17(+3.22%)
Feb 04, 2010 5.440 5.440 5.250 5.280 74,047 -0.21(-3.83%)
Feb 03, 2010 5.480 5.630 5.380 5.490 306,031 +0.00(+0.00%)
Feb 02, 2010 5.200 5.490 5.200 5.490 109,546 +0.30(+5.78%)
Feb 01, 2010 5.080 5.190 5.080 5.190 56,552 +0.15(+2.98%)
Jan 29, 2010 5.160 5.190 5.040 5.040 55,149 -0.12(-2.33%)
Jan 28, 2010 5.130 5.220 5.040 5.160 135,548 +0.11(+2.18%)
Jan 27, 2010 5.280 5.300 5.030 5.050 84,143 -0.21(-3.99%)
Jan 26, 2010 5.230 5.350 5.170 5.260 87,550 +0.03(+0.57%)
Jan 25, 2010 5.120 5.270 5.050 5.230 115,959 +0.20(+3.98%)
Jan 22, 2010 5.100 5.140 5.000 5.030 85,728 -0.17(-3.27%)
Jan 21, 2010 5.310 5.360 5.140 5.200 93,230 -0.16(-2.99%)
Jan 20, 2010 5.530 5.530 5.320 5.360 89,125 -0.16(-2.90%)
Jan 19, 2010 5.470 5.580 5.460 5.520 65,602 +0.00(+0.00%)
Jan 18, 2010 5.550 5.600 5.500 5.520 53,940 -0.07(-1.25%)
Jan 15, 2010 5.380 5.600 5.380 5.590 123,576 +0.19(+3.52%)
Jan 14, 2010 5.630 5.630 5.350 5.400 244,038 -0.15(-2.70%)
Jan 13, 2010 5.340 5.590 5.340 5.550 90,643 +0.22(+4.13%)
Jan 12, 2010 5.190 5.350 5.170 5.330 68,340 +0.08(+1.52%)
Jan 11, 2010 5.250 5.390 5.180 5.250 85,039 +0.07(+1.35%)
Jan 08, 2010 5.080 5.250 5.070 5.180 98,169 +0.12(+2.37%)
Jan 07, 2010 5.050 5.190 5.020 5.060 219,465 +0.05(+1.00%)
Jan 06, 2010 4.850 5.040 4.850 5.010 204,332 +0.16(+3.30%)
Jan 05, 2010 4.870 4.870 4.810 4.850 89,654 -0.01(-0.21%)
Jan 04, 2010 4.820 4.860 4.790 4.860 78,157 +0.08(+1.67%)
Dec 31, 2009 4.780 4.780 4.780 0 -0.01(-0.21%)
Dec 30, 2009 4.790 4.830 4.760 4.790 18,761 -0.01(-0.21%)
Dec 29, 2009 4.780 4.830 4.780 4.800 70,214 -0.02(-0.41%)
Dec 24, 2009 4.750 4.820 4.750 4.820 40,778 +0.04(+0.84%)
Dec 23, 2009 4.770 4.870 4.750 4.780 45,827 +0.04(+0.84%)
Dec 22, 2009 4.780 4.790 4.740 4.740 43,519 -0.06(-1.25%)
Dec 21, 2009 4.780 4.890 4.770 4.800 47,674 +0.02(+0.42%)
Dec 18, 2009 4.690 4.780 4.690 4.780 123,173 +0.05(+1.06%)
Dec 17, 2009 4.780 4.780 4.690 4.730 43,465 -0.04(-0.84%)
Dec 16, 2009 4.740 4.800 4.730 4.770 117,647 +0.08(+1.71%)
Dec 15, 2009 4.640 4.740 4.610 4.690 55,498 +0.08(+1.74%)
Dec 14, 2009 4.700 4.700 4.600 4.610 40,860 -0.04(-0.86%)
Dec 11, 2009 4.600 4.650 4.550 4.650 15,174 +0.06(+1.31%)
Dec 10, 2009 4.510 4.600 4.510 4.590 40,888 +0.06(+1.32%)
Dec 09, 2009 4.600 4.600 4.500 4.530 22,318 -0.06(-1.31%)
Dec 08, 2009 4.610 4.670 4.590 4.590 52,682 -0.15(-3.16%)
Dec 07, 2009 4.560 4.780 4.560 4.740 63,362 +0.19(+4.18%)
Dec 04, 2009 4.690 4.690 4.530 4.550 84,417 -0.04(-0.87%)
Dec 03, 2009 4.690 4.780 4.570 4.590 41,457 -0.10(-2.13%)
Dec 02, 2009 4.600 4.690 4.590 4.690 87,963 +0.07(+1.52%)
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.