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

Bombardier Inc (TSX: BBD-A )

64.06 +2.34 (+3.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
May 30, 2014 3.760 3.820 3.590 3.690 118,150 -0.12(-3.15%)
May 29, 2014 3.840 3.840 3.780 3.810 32,837 -0.01(-0.26%)
May 28, 2014 3.820 3.830 3.790 3.820 32,324 +0.04(+1.06%)
May 27, 2014 3.790 3.820 3.780 3.780 83,606 -0.01(-0.26%)
May 26, 2014 3.760 3.820 3.750 3.790 41,870 +0.02(+0.53%)
May 23, 2014 3.800 3.800 3.750 3.770 116,666 -0.06(-1.57%)
May 22, 2014 3.880 3.880 3.790 3.830 154,416 -0.07(-1.79%)
May 21, 2014 3.990 3.990 3.710 3.900 131,175 -0.03(-0.76%)
May 20, 2014 3.960 3.960 3.910 3.930 49,978 +0.02(+0.51%)
May 16, 2014 3.910 3.910 3.910 3.910 0 -0.02(-0.51%)
May 15, 2014 4.200 4.200 3.860 3.930 222,657 -0.27(-6.43%)
May 14, 2014 4.200 4.230 4.170 4.200 23,786 +0.03(+0.72%)
May 13, 2014 4.220 4.220 4.160 4.170 31,241 -0.02(-0.48%)
May 12, 2014 4.140 4.190 4.120 4.190 143,845 +0.05(+1.21%)
May 09, 2014 4.110 4.140 4.110 4.140 13,287 +0.00(+0.00%)
May 08, 2014 4.190 4.190 4.120 4.140 6,359 -0.03(-0.72%)
May 07, 2014 4.070 4.190 4.070 4.170 36,093 +0.05(+1.21%)
May 06, 2014 4.100 4.120 4.100 4.120 16,907 +0.00(+0.00%)
May 05, 2014 4.130 4.130 4.070 4.120 49,198 -0.04(-0.96%)
May 02, 2014 4.200 4.200 4.150 4.160 20,530 -0.01(-0.24%)
May 01, 2014 4.140 4.210 4.070 4.170 142,897 -0.25(-5.66%)
Apr 30, 2014 4.240 4.430 4.230 4.420 140,264 +0.21(+4.99%)
Apr 29, 2014 4.140 4.240 4.130 4.210 88,458 +0.07(+1.69%)
Apr 28, 2014 4.120 4.150 4.100 4.140 64,250 +0.04(+0.98%)
Apr 25, 2014 4.030 4.120 4.030 4.100 21,374 +0.02(+0.49%)
Apr 24, 2014 4.010 4.080 4.010 4.080 17,539 +0.05(+1.24%)
Apr 23, 2014 4.030 4.070 4.030 4.030 25,362 -0.02(-0.49%)
Apr 22, 2014 4.010 4.070 4.010 4.050 15,778 +0.01(+0.25%)
Apr 21, 2014 4.010 4.050 4.010 4.040 31,350 -0.02(-0.49%)
Apr 17, 2014 4.060 4.060 4.060 0 -0.04(-0.98%)
Apr 16, 2014 4.130 4.130 4.060 4.100 79,048 +0.01(+0.24%)
Apr 15, 2014 4.100 4.130 4.080 4.090 28,823 -0.06(-1.45%)
Apr 14, 2014 4.050 4.150 4.030 4.150 84,911 +0.11(+2.72%)
Apr 11, 2014 4.070 4.070 4.020 4.040 64,745 +0.00(+0.00%)
Apr 10, 2014 4.110 4.110 4.000 4.040 96,425 -0.04(-0.98%)
Apr 09, 2014 4.090 4.150 4.070 4.080 45,584 -0.05(-1.21%)
Apr 08, 2014 4.110 4.170 4.100 4.130 26,878 -0.01(-0.24%)
Apr 07, 2014 4.100 4.160 4.100 4.140 15,102 -0.03(-0.72%)
Apr 04, 2014 4.210 4.210 4.100 4.170 48,074 -0.01(-0.24%)
Apr 03, 2014 4.300 4.300 4.180 4.180 50,851 -0.11(-2.56%)
Apr 02, 2014 4.260 4.310 4.240 4.290 75,285 +0.04(+0.94%)
Apr 01, 2014 4.140 4.250 4.140 4.250 102,338 +0.13(+3.16%)
Mar 31, 2014 4.060 4.150 4.060 4.120 54,947 +0.02(+0.49%)
Mar 28, 2014 4.090 4.150 4.080 4.100 34,453 -0.01(-0.24%)
Mar 27, 2014 4.070 4.140 4.070 4.110 49,602 +0.00(+0.00%)
Mar 26, 2014 4.180 4.180 4.100 4.110 24,873 -0.06(-1.44%)
Mar 25, 2014 4.150 4.210 4.080 4.170 89,898 +0.00(+0.00%)
Mar 24, 2014 4.210 4.210 4.110 4.170 54,984 -0.06(-1.42%)
Mar 21, 2014 4.190 4.250 4.190 4.230 79,807 +0.06(+1.44%)
Mar 20, 2014 4.060 4.190 4.060 4.170 90,144 +0.04(+0.97%)
Mar 19, 2014 4.230 4.230 4.110 4.130 129,646 -0.07(-1.67%)
Mar 18, 2014 4.270 4.270 4.150 4.200 120,691 +0.06(+1.45%)
Mar 17, 2014 4.000 4.160 4.000 4.140 284,284 +0.18(+4.55%)
Mar 14, 2014 3.900 3.960 3.870 3.960 74,634 +0.05(+1.28%)
Mar 13, 2014 3.850 3.970 3.830 3.910 160,460 +0.10(+2.62%)
Mar 12, 2014 3.810 3.820 3.740 3.810 110,301 +0.03(+0.79%)
Mar 11, 2014 3.870 3.890 3.760 3.780 88,804 -0.05(-1.31%)
Mar 10, 2014 3.720 3.840 3.690 3.830 163,544 +0.16(+4.36%)
Mar 07, 2014 3.700 3.700 3.660 3.670 49,643 +0.02(+0.55%)
Mar 06, 2014 3.630 3.670 3.630 3.650 76,539 +0.01(+0.27%)
Mar 05, 2014 3.700 3.700 3.630 3.640 131,888 -0.02(-0.55%)
Mar 04, 2014 3.650 3.680 3.640 3.660 40,831 +0.01(+0.27%)
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.