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

Bombardier Inc (TSX: BBD-A )

71.75 +0.41 (+0.57%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 10, 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 27, 2015 2.780 2.780 2.660 2.760 116,894 +0.04(+1.47%)
Feb 26, 2015 2.830 2.830 2.690 2.720 63,921 -0.04(-1.45%)
Feb 25, 2015 2.790 2.790 2.700 2.760 147,253 +0.11(+4.15%)
Feb 24, 2015 2.550 2.650 2.520 2.650 96,864 +0.16(+6.43%)
Feb 23, 2015 2.640 2.640 2.470 2.490 126,143 -0.10(-3.86%)
Feb 20, 2015 2.500 2.700 2.460 2.590 293,321 -0.01(-0.38%)
Feb 19, 2015 2.710 2.710 2.590 2.600 86,793 -0.05(-1.89%)
Feb 18, 2015 2.670 2.710 2.650 2.650 74,884 -0.05(-1.85%)
Feb 17, 2015 2.750 2.750 2.630 2.700 155,035 +0.01(+0.37%)
Feb 13, 2015 2.690 2.690 2.690 0 -0.11(-3.93%)
Feb 12, 2015 2.820 3.000 2.540 2.800 785,725 -0.32(-10.26%)
Feb 11, 2015 3.040 3.120 3.020 3.120 137,823 +0.10(+3.31%)
Feb 10, 2015 3.070 3.070 3.010 3.020 72,728 +0.01(+0.33%)
Feb 09, 2015 3.090 3.090 3.010 3.010 52,826 -0.06(-1.95%)
Feb 06, 2015 3.140 3.140 2.970 3.070 148,233 -0.02(-0.65%)
Feb 05, 2015 3.130 3.130 3.060 3.090 31,188 +0.02(+0.65%)
Feb 04, 2015 3.190 3.200 3.070 3.070 64,272 -0.07(-2.23%)
Feb 03, 2015 3.200 3.200 3.060 3.140 55,303 +0.05(+1.62%)
Feb 02, 2015 3.070 3.110 3.030 3.090 60,818 +0.08(+2.66%)
Jan 30, 2015 3.070 3.100 2.980 3.010 48,812 -0.03(-0.99%)
Jan 29, 2015 3.020 3.090 2.990 3.040 72,391 -0.01(-0.33%)
Jan 28, 2015 3.060 3.080 3.000 3.050 32,960 +0.05(+1.67%)
Jan 27, 2015 3.010 3.040 2.920 3.000 37,630 +0.05(+1.69%)
Jan 26, 2015 3.060 3.100 2.950 2.950 212,542 -0.12(-3.91%)
Jan 23, 2015 3.120 3.150 3.030 3.070 67,994 +0.02(+0.66%)
Jan 22, 2015 3.030 3.050 2.950 3.050 99,101 +0.10(+3.39%)
Jan 21, 2015 3.100 3.150 2.920 2.950 127,752 -0.08(-2.64%)
Jan 20, 2015 2.880 3.050 2.840 3.030 409,996 +0.16(+5.57%)
Jan 19, 2015 3.120 3.120 2.850 2.870 358,605 -0.18(-5.90%)
Jan 16, 2015 3.240 3.240 2.820 3.050 482,506 -0.15(-4.69%)
Jan 15, 2015 3.060 3.200 919,368 -0.95(-22.89%)
Jan 14, 2015 3.990 4.160 3.990 4.150 76,400 +0.09(+2.22%)
Jan 13, 2015 3.990 4.060 3.990 4.060 8,806 +0.10(+2.53%)
Jan 12, 2015 3.950 3.990 3.900 3.960 30,650 -0.02(-0.50%)
Jan 09, 2015 4.160 4.160 3.910 3.980 64,153 -0.17(-4.10%)
Jan 08, 2015 4.010 4.170 4.010 4.150 39,169 +0.13(+3.23%)
Jan 07, 2015 4.130 4.140 4.020 4.020 18,842 -0.08(-1.95%)
Jan 06, 2015 4.130 4.220 4.080 4.100 30,329 -0.06(-1.44%)
Jan 05, 2015 4.200 4.240 4.160 4.160 96,005 -0.03(-0.72%)
Jan 02, 2015 4.110 4.200 4.110 4.190 89,128 +0.06(+1.45%)
Dec 31, 2014 4.130 4.130 4.130 0 +0.03(+0.73%)
Dec 30, 2014 4.040 4.120 4.040 4.100 36,608 +0.06(+1.49%)
Dec 29, 2014 3.980 4.060 3.980 4.040 38,241 +0.04(+1.00%)
Dec 24, 2014 4.000 4.000 4.000 0 +0.03(+0.76%)
Dec 23, 2014 3.950 3.990 3.930 3.970 11,826 +0.04(+1.02%)
Dec 22, 2014 3.890 3.980 3.890 3.930 29,751 -0.05(-1.26%)
Dec 19, 2014 4.050 4.070 3.980 3.980 34,865 -0.05(-1.24%)
Dec 18, 2014 4.020 4.080 3.990 4.030 101,111 +0.01(+0.25%)
Dec 17, 2014 3.950 4.040 3.950 4.020 28,517 +0.11(+2.81%)
Dec 16, 2014 3.900 3.910 20,311 -0.08(-2.01%)
Dec 15, 2014 4.030 4.040 3.950 3.990 15,064 -0.06(-1.48%)
Dec 12, 2014 4.090 4.090 4.010 4.050 11,084 -0.02(-0.49%)
Dec 11, 2014 3.920 4.130 3.920 4.070 40,800 +0.09(+2.26%)
Dec 10, 2014 3.970 4.070 3.930 3.980 49,649 -0.08(-1.97%)
Dec 09, 2014 4.020 4.070 4.010 4.060 27,399 -0.02(-0.49%)
Dec 08, 2014 4.190 4.190 4.080 4.080 25,892 -0.10(-2.39%)
Dec 05, 2014 4.190 4.240 4.140 4.180 36,325 +0.02(+0.48%)
Dec 04, 2014 4.300 4.360 4.160 4.160 75,645 -0.21(-4.81%)
Dec 03, 2014 4.310 4.380 4.310 4.370 17,660 +0.04(+0.92%)
Dec 02, 2014 4.400 4.400 4.330 4.330 42,071 -0.07(-1.59%)
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.