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

Bombardier (TSX: BBD-B )

71.56 +0.18 (+0.25%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 29, 2009 3.730 3.770 3.660 3.660 4,328,286 -0.02(-0.54%)
May 28, 2009 3.700 3.730 3.630 3.680 8,759,197 +0.04(+1.10%)
May 27, 2009 3.760 3.780 3.640 3.640 5,265,788 -0.13(-3.45%)
May 26, 2009 3.750 3.800 3.730 3.770 6,452,127 +0.01(+0.27%)
May 25, 2009 3.760 3.800 3.750 3.760 1,602,026 -0.05(-1.31%)
May 22, 2009 3.780 3.850 3.710 3.810 3,903,581 +0.03(+0.79%)
May 21, 2009 3.830 3.850 3.670 3.780 6,991,775 -0.12(-3.08%)
May 20, 2009 3.950 4.010 3.870 3.900 5,760,544 -0.03(-0.76%)
May 19, 2009 3.900 3.990 3.830 3.930 7,126,810 -0.01(-0.25%)
May 17, 2009 3.850 3.960 3.770 3.940 1,219,832 +0.14(+3.68%)
May 15, 2009 3.850 3.960 3.770 3.800 3,646,400 -0.05(-1.30%)
May 14, 2009 3.670 3.960 3.510 3.850 14,097,754 +0.20(+5.48%)
May 13, 2009 3.850 3.910 3.650 3.650 7,342,399 -0.28(-7.12%)
May 12, 2009 3.970 4.050 3.890 3.930 6,196,702 -0.05(-1.26%)
May 11, 2009 4.110 4.140 3.970 3.980 6,097,790 -0.18(-4.33%)
May 08, 2009 4.120 4.200 4.080 4.160 8,797,732 +0.12(+2.97%)
May 07, 2009 4.450 4.450 4.020 4.040 11,889,464 -0.09(-2.18%)
May 06, 2009 4.120 4.280 4.110 4.130 8,956,151 +0.00(+0.00%)
May 05, 2009 3.910 4.150 3.890 4.130 12,138,733 +0.22(+5.63%)
May 04, 2009 3.800 3.920 3.890 3.910 13,831,151 +0.16(+4.27%)
May 01, 2009 3.740 3.830 3.700 3.750 6,669,605 -0.03(-0.79%)
Apr 30, 2009 3.640 3.820 3.620 3.780 24,443,808 +0.26(+7.39%)
Apr 29, 2009 3.560 3.650 3.500 3.520 7,568,127 +0.02(+0.57%)
Apr 28, 2009 3.550 3.570 3.450 3.500 11,529,238 -0.08(-2.23%)
Apr 27, 2009 3.600 3.710 3.510 3.580 11,984,643 -0.06(-1.65%)
Apr 24, 2009 3.500 3.650 3.490 3.640 8,700,443 +0.16(+4.60%)
Apr 23, 2009 3.490 3.510 3.440 3.480 2,819,612 +0.00(+0.00%)
Apr 22, 2009 3.490 3.540 3.450 3.480 4,389,035 +0.01(+0.29%)
Apr 21, 2009 3.480 3.510 3.400 3.470 4,184,164 -0.06(-1.70%)
Apr 20, 2009 3.580 3.590 3.480 3.530 4,563,922 -0.11(-3.02%)
Apr 17, 2009 3.630 3.680 3.580 3.640 4,661,069 +0.08(+2.25%)
Apr 16, 2009 3.530 3.590 3.500 3.560 6,076,497 +0.08(+2.30%)
Apr 15, 2009 3.560 3.600 3.470 3.480 6,721,770 -0.13(-3.60%)
Apr 14, 2009 3.670 3.730 3.570 3.610 8,071,672 -0.06(-1.63%)
Apr 13, 2009 3.600 3.730 3.550 3.670 4,990,667 +0.05(+1.38%)
Apr 09, 2009 3.510 3.620 2.850 3.620 15,017,501 +0.22(+6.47%)
Apr 08, 2009 3.360 3.460 2.850 3.400 4,829,276 -0.01(-0.29%)
Apr 07, 2009 3.410 3.460 3.320 3.410 10,233,139 -0.05(-1.45%)
Apr 06, 2009 3.310 3.460 3.320 3.460 13,129,869 +0.14(+4.22%)
Apr 03, 2009 3.360 3.350 2.850 3.320 10,021,089 -0.03(-0.90%)
Apr 02, 2009 3.210 3.350 3.040 3.350 25,399,252 +0.31(+10.20%)
Apr 01, 2009 2.910 3.040 2.940 3.040 8,116,463 +0.10(+3.40%)
Mar 31, 2009 3.020 2.960 2.940 2.940 11,505,462 -0.02(-0.68%)
Mar 30, 2009 3.000 3.020 2.850 2.960 12,814,219 -0.01(-0.34%)
Mar 26, 2009 2.890 2.970 2.850 2.970 11,886,506 +0.12(+4.21%)
Mar 25, 2009 3.000 3.020 2.850 2.850 13,773,005 -0.17(-5.63%)
Mar 24, 2009 2.950 3.020 3.000 3.020 7,622,086 +0.02(+0.67%)
Mar 23, 2009 2.930 3.000 2.990 3.000 8,757,186 +0.20(+7.14%)
Mar 20, 2009 2.920 2.910 2.800 2.800 12,780,509 -0.11(-3.78%)
Mar 19, 2009 3.020 3.070 2.910 2.910 8,732,170 -0.09(-3.00%)
Mar 18, 2009 2.910 3.000 2.920 3.000 10,913,704 +0.08(+2.74%)
Mar 17, 2009 2.970 2.940 2.920 2.920 6,390,205 -0.02(-0.68%)
Mar 16, 2009 2.900 2.970 2.780 2.940 13,208,109 +0.16(+5.76%)
Mar 13, 2009 2.840 2.920 2.760 2.780 9,244,929 -0.01(-0.36%)
Mar 12, 2009 2.790 2.860 2.730 2.790 10,663,821 +0.08(+2.95%)
Mar 11, 2009 2.990 2.990 2.710 2.710 21,479,432 +0.12(+4.63%)
Mar 10, 2009 2.430 2.740 2.380 2.590 23,774,924 +0.25(+10.68%)
Mar 09, 2009 2.420 2.450 2.220 2.340 12,262,333 -0.10(-4.10%)
Mar 06, 2009 2.440 2.490 2.280 2.440 12,934,195 +0.00(+0.00%)
Mar 05, 2009 2.630 2.680 2.390 2.440 13,924,916 -0.24(-8.96%)
Mar 04, 2009 2.840 2.840 2.650 2.680 14,496,639 +0.13(+5.10%)
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.