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

Bombardier Inc (TSX: BBD-A )

79.26 +0.96 (+1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 28, 2011 6.150 6.320 6.150 6.240 50,949 +0.12(+1.96%)
Feb 25, 2011 6.150 6.170 6.100 6.120 72,775 +0.02(+0.33%)
Feb 24, 2011 6.050 6.140 6.010 6.100 64,416 +0.01(+0.16%)
Feb 23, 2011 6.210 6.280 6.070 6.090 72,286 -0.14(-2.25%)
Feb 22, 2011 6.420 6.600 6.200 6.230 68,540 -0.32(-4.89%)
Feb 18, 2011 6.420 6.730 6.420 6.550 165,639 +0.06(+0.92%)
Feb 17, 2011 6.220 6.500 6.220 6.490 123,586 +0.21(+3.34%)
Feb 16, 2011 6.080 6.290 6.080 6.280 120,711 +0.16(+2.61%)
Feb 15, 2011 6.070 6.130 6.070 6.120 75,139 +0.03(+0.49%)
Feb 14, 2011 6.120 6.150 6.050 6.090 58,234 -0.04(-0.65%)
Feb 11, 2011 6.150 6.200 6.120 6.130 30,801 -0.05(-0.81%)
Feb 10, 2011 6.170 6.240 6.110 6.180 29,451 -0.06(-0.96%)
Feb 09, 2011 6.230 6.270 6.110 6.240 85,396 -0.05(-0.79%)
Feb 08, 2011 6.210 6.340 6.140 6.290 120,259 +0.05(+0.80%)
Feb 07, 2011 6.200 6.330 6.160 6.240 174,838 +0.02(+0.32%)
Feb 04, 2011 6.200 6.260 6.100 6.220 126,290 -0.16(-2.51%)
Feb 03, 2011 5.960 6.410 5.960 6.380 238,798 +0.41(+6.87%)
Feb 02, 2011 5.910 5.980 5.850 5.970 108,158 +0.04(+0.67%)
Feb 01, 2011 5.680 5.930 5.640 5.930 114,222 +0.21(+3.67%)
Jan 31, 2011 5.700 5.810 5.700 5.720 60,139 -0.04(-0.69%)
Jan 28, 2011 5.780 5.840 5.710 5.760 47,345 +0.00(+0.00%)
Jan 27, 2011 5.830 5.850 5.700 5.760 71,545 -0.04(-0.69%)
Jan 26, 2011 5.900 6.010 5.800 5.800 125,096 -0.05(-0.85%)
Jan 25, 2011 5.740 5.900 5.740 5.850 78,910 +0.07(+1.21%)
Jan 24, 2011 5.680 5.790 5.650 5.780 94,910 +0.07(+1.23%)
Jan 21, 2011 5.850 5.900 5.650 5.710 91,655 -0.14(-2.39%)
Jan 20, 2011 5.730 5.960 5.730 5.850 307,482 +0.08(+1.39%)
Jan 19, 2011 5.550 5.770 5.550 5.770 46,380 +0.12(+2.12%)
Jan 18, 2011 5.700 5.780 5.650 5.650 99,091 -0.03(-0.53%)
Jan 17, 2011 5.580 5.700 5.560 5.680 44,908 +0.07(+1.25%)
Jan 14, 2011 5.450 5.650 5.450 5.610 103,840 +0.11(+2.00%)
Jan 13, 2011 5.400 5.540 5.390 5.500 170,700 +0.08(+1.48%)
Jan 12, 2011 5.410 5.470 5.400 5.420 94,591 +0.03(+0.56%)
Jan 11, 2011 5.260 5.400 5.260 5.390 93,040 +0.17(+3.26%)
Jan 10, 2011 5.200 5.230 5.130 5.220 63,404 -0.05(-0.95%)
Jan 07, 2011 5.400 5.400 5.260 5.270 98,494 -0.14(-2.59%)
Jan 06, 2011 5.130 5.410 5.130 5.410 187,780 +0.27(+5.25%)
Jan 05, 2011 5.030 5.140 5.030 5.140 47,629 +0.06(+1.18%)
Jan 04, 2011 5.030 5.110 5.030 5.080 67,364 +0.06(+1.20%)
Dec 31, 2010 4.960 5.020 4.960 5.020 47,274 +0.05(+1.01%)
Dec 30, 2010 4.930 4.970 4.930 4.970 94,938 +0.07(+1.43%)
Dec 29, 2010 4.830 4.920 4.810 4.900 65,090 +0.08(+1.66%)
Dec 24, 2010 4.800 4.820 4.800 4.820 3,039 -0.02(-0.41%)
Dec 23, 2010 4.820 4.850 4.790 4.840 71,108 +0.00(+0.00%)
Dec 22, 2010 4.810 4.840 4.800 4.840 20,215 +0.00(+0.00%)
Dec 21, 2010 4.800 4.850 4.790 4.840 41,930 +0.07(+1.47%)
Dec 20, 2010 4.720 4.780 4.720 4.770 30,975 -0.01(-0.21%)
Dec 17, 2010 4.730 4.820 4.690 4.780 67,902 +0.03(+0.63%)
Dec 16, 2010 4.750 4.780 4.710 4.750 73,872 -0.04(-0.84%)
Dec 15, 2010 4.600 4.790 4.600 4.790 101,990 +0.15(+3.23%)
Dec 14, 2010 4.690 4.690 4.590 4.640 42,342 -0.01(-0.22%)
Dec 13, 2010 4.690 4.690 4.620 4.650 37,675 +0.01(+0.22%)
Dec 10, 2010 4.620 4.650 4.600 4.640 53,464 +0.02(+0.43%)
Dec 09, 2010 4.670 4.670 4.550 4.620 84,055 +0.00(+0.00%)
Dec 08, 2010 4.620 4.680 4.590 4.620 69,669 +0.01(+0.22%)
Dec 07, 2010 4.650 4.650 4.580 4.610 42,272 -0.01(-0.22%)
Dec 06, 2010 4.580 4.620 4.560 4.620 29,926 +0.01(+0.22%)
Dec 03, 2010 4.710 4.710 4.550 4.610 92,400 -0.07(-1.50%)
Dec 02, 2010 4.700 4.760 4.560 4.680 158,251 -0.10(-2.09%)
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.