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

Bombardier Inc (TSX: BBD-A )

87.80 +3.48 (+4.13%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 24, 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 (%)
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%)
Dec 01, 2010 4.750 4.820 4.710 4.780 54,154 +0.07(+1.49%)
Nov 30, 2010 4.740 4.750 4.700 4.710 47,587 -0.02(-0.42%)
Nov 29, 2010 4.800 4.830 4.710 4.730 59,927 -0.09(-1.87%)
Nov 26, 2010 4.820 4.850 4.800 4.820 25,741 -0.01(-0.21%)
Nov 25, 2010 4.860 4.860 4.830 4.830 16,415 -0.02(-0.41%)
Nov 24, 2010 4.810 4.880 4.810 4.850 14,782 +0.04(+0.83%)
Nov 23, 2010 4.850 4.850 4.810 4.810 35,130 -0.07(-1.43%)
Nov 22, 2010 4.930 4.930 4.880 4.880 29,990 -0.05(-1.01%)
Nov 19, 2010 4.950 5.000 4.920 4.930 70,734 -0.03(-0.60%)
Nov 18, 2010 4.980 5.030 4.960 4.960 107,384 +0.01(+0.20%)
Nov 17, 2010 4.920 4.960 4.860 4.950 49,851 +0.05(+1.02%)
Nov 16, 2010 4.980 4.990 4.860 4.900 56,838 -0.09(-1.80%)
Nov 15, 2010 4.890 5.020 4.890 4.990 47,530 +0.15(+3.10%)
Nov 12, 2010 4.990 4.990 4.810 4.840 77,183 -0.06(-1.22%)
Nov 11, 2010 4.950 4.970 4.880 4.900 75,040 -0.07(-1.41%)
Nov 10, 2010 4.970 5.000 4.950 4.970 36,492 -0.01(-0.20%)
Nov 09, 2010 5.130 5.130 4.950 4.980 137,861 -0.13(-2.54%)
Nov 08, 2010 5.170 5.170 5.080 5.110 36,027 -0.02(-0.39%)
Nov 05, 2010 5.040 5.130 5.020 5.130 51,001 +0.06(+1.18%)
Nov 04, 2010 5.090 5.090 5.020 5.070 57,118 +0.03(+0.60%)
Nov 03, 2010 5.080 5.080 5.020 5.040 18,127 -0.02(-0.40%)
Nov 02, 2010 5.050 5.090 5.050 5.060 32,784 +0.04(+0.80%)
Nov 01, 2010 5.130 5.130 5.020 5.020 32,980 -0.05(-0.99%)
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%)
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.