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

Bombardier Inc (TSX: BBD-A )

72.05 -1.40 (-1.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Oct 29, 2010 5.030 5.070 4.990 5.070 83,285 +0.06(+1.20%)
Oct 28, 2010 5.000 5.050 4.960 5.010 26,742 +0.01(+0.20%)
Oct 27, 2010 5.050 5.080 4.950 5.000 64,496 -0.15(-2.91%)
Oct 25, 2010 5.150 5.180 5.130 5.150 51,430 +0.03(+0.59%)
Oct 22, 2010 5.180 5.180 5.080 5.120 15,674 -0.01(-0.19%)
Oct 21, 2010 5.090 5.290 5.090 5.130 109,280 +0.08(+1.58%)
Oct 20, 2010 5.060 5.080 5.030 5.050 25,312 +0.03(+0.60%)
Oct 19, 2010 5.030 5.050 4.990 5.020 42,909 -0.02(-0.40%)
Oct 18, 2010 5.100 5.120 5.040 5.040 36,133 -0.04(-0.79%)
Oct 15, 2010 5.080 5.110 5.050 5.080 15,361 +0.01(+0.20%)
Oct 14, 2010 5.130 5.130 5.070 5.070 29,911 -0.02(-0.39%)
Oct 13, 2010 5.200 5.210 5.090 5.090 25,949 -0.07(-1.36%)
Oct 12, 2010 5.230 5.230 5.160 5.160 33,108 -0.06(-1.15%)
Oct 08, 2010 5.290 5.310 5.210 5.220 56,973 -0.06(-1.14%)
Oct 07, 2010 5.200 5.280 5.190 5.280 52,319 +0.12(+2.33%)
Oct 06, 2010 5.200 5.200 5.120 5.160 87,382 -0.03(-0.58%)
Oct 05, 2010 5.050 5.190 5.050 5.190 102,790 +0.17(+3.39%)
Oct 04, 2010 5.040 5.040 4.980 5.020 66,273 +0.03(+0.60%)
Oct 01, 2010 5.040 5.050 4.990 4.990 36,495 -0.05(-0.99%)
Sep 30, 2010 4.980 5.040 4.900 5.040 118,241 +0.10(+2.02%)
Sep 29, 2010 4.830 4.960 4.820 4.940 71,131 +0.09(+1.86%)
Sep 28, 2010 4.860 4.860 4.780 4.850 31,688 -0.04(-0.82%)
Sep 27, 2010 4.890 4.890 4.850 4.890 16,730 +0.00(+0.00%)
Sep 24, 2010 4.870 4.950 4.870 4.890 18,259 +0.00(+0.00%)
Sep 23, 2010 4.880 4.900 4.870 4.890 16,047 +0.00(+0.00%)
Sep 22, 2010 4.890 4.970 4.890 4.890 18,855 -0.01(-0.20%)
Sep 21, 2010 4.950 4.950 4.880 4.900 16,751 -0.05(-1.01%)
Sep 20, 2010 4.990 4.990 4.830 4.950 74,206 +0.04(+0.81%)
Sep 17, 2010 4.900 4.950 4.840 4.910 74,571 +0.03(+0.61%)
Sep 15, 2010 5.010 5.010 4.880 4.880 13,823 -0.05(-1.01%)
Sep 14, 2010 4.920 5.060 4.920 4.930 19,119 -0.07(-1.40%)
Sep 13, 2010 5.110 5.180 4.980 5.000 32,612 -0.11(-2.15%)
Sep 10, 2010 4.990 5.180 4.990 5.110 85,835 +0.07(+1.39%)
Sep 09, 2010 4.930 5.050 4.930 5.040 62,921 +0.15(+3.07%)
Sep 08, 2010 4.640 4.920 4.640 4.890 62,592 +0.23(+4.94%)
Sep 07, 2010 4.800 4.800 4.660 4.660 24,531 -0.14(-2.92%)
Sep 03, 2010 4.750 4.860 4.750 4.800 57,250 +0.07(+1.48%)
Sep 02, 2010 4.610 4.740 4.600 4.730 80,735 +0.14(+3.05%)
Sep 01, 2010 4.430 4.640 4.430 4.590 48,877 +0.15(+3.38%)
Aug 31, 2010 4.560 4.560 4.400 4.440 77,767 -0.06(-1.33%)
Aug 30, 2010 4.510 4.590 4.490 4.500 118,547 -0.07(-1.53%)
Aug 27, 2010 4.510 4.570 4.480 4.570 52,631 +0.09(+2.01%)
Aug 26, 2010 4.480 4.540 4.450 4.480 43,784 +0.05(+1.13%)
Aug 25, 2010 4.340 4.430 4.280 4.430 34,231 +0.10(+2.31%)
Aug 24, 2010 4.450 4.460 4.330 4.330 66,300 -0.15(-3.35%)
Aug 23, 2010 4.620 4.620 4.450 4.480 63,152 -0.09(-1.97%)
Aug 20, 2010 4.580 4.610 4.540 4.570 23,212 -0.03(-0.65%)
Aug 19, 2010 4.620 4.620 4.580 4.600 21,206 -0.06(-1.29%)
Aug 18, 2010 4.690 4.690 4.600 4.660 39,279 +0.01(+0.22%)
Aug 17, 2010 4.620 4.690 4.560 4.650 16,888 +0.11(+2.42%)
Aug 16, 2010 4.640 4.640 4.540 4.540 17,041 -0.09(-1.94%)
Aug 13, 2010 4.730 4.740 4.630 4.630 11,107 -0.09(-1.91%)
Aug 12, 2010 4.560 4.720 4.550 4.720 74,630 +0.05(+1.07%)
Aug 11, 2010 4.840 4.840 4.670 4.670 28,260 -0.19(-3.91%)
Aug 10, 2010 4.800 4.860 4.760 4.860 35,009 +0.02(+0.41%)
Aug 09, 2010 4.860 4.910 4.820 4.840 84,002 +0.00(+0.00%)
Aug 06, 2010 4.770 4.870 4.710 4.840 56,280 +0.06(+1.26%)
Aug 05, 2010 4.620 4.810 4.610 4.780 20,754 +0.17(+3.69%)
Aug 04, 2010 4.640 4.640 4.570 4.610 16,078 +0.02(+0.44%)
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.