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

Bombardier (TSX: BBD-B )

57.69 +0.74 (+1.30%)
Streaming Delayed Price Updated: 3:23 PM EDT, Apr 16, 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 (%)
Aug 31, 2007 6.140 6.200 6.080 6.200 3,321,487 +0.17(+2.82%)
Aug 30, 2007 6.130 6.180 6.010 6.030 6,554,053 -0.16(-2.58%)
Aug 29, 2007 5.910 6.210 5.850 6.190 9,988,334 +0.46(+8.03%)
Aug 28, 2007 5.930 5.950 5.710 5.730 7,623,332 -0.26(-4.34%)
Aug 27, 2007 6.000 6.060 5.870 5.990 8,966,086 -0.01(-0.17%)
Aug 24, 2007 5.750 6.030 5.650 6.000 8,554,744 +0.31(+5.45%)
Aug 23, 2007 5.900 5.960 5.680 5.690 6,684,295 -0.05(-0.87%)
Aug 22, 2007 5.500 5.840 5.490 5.740 6,945,394 +0.33(+6.10%)
Aug 21, 2007 5.500 5.540 5.360 5.410 3,785,616 -0.01(-0.18%)
Aug 20, 2007 5.500 5.630 5.390 5.420 4,394,398 +0.04(+0.74%)
Aug 17, 2007 5.430 5.590 5.320 5.380 12,483,399 +0.09(+1.70%)
Aug 16, 2007 5.100 5.360 5.040 5.290 11,214,899 +0.01(+0.19%)
Aug 15, 2007 5.360 5.540 5.280 5.280 10,747,076 -0.20(-3.65%)
Aug 14, 2007 5.850 5.880 5.300 5.480 8,558,604 -0.29(-5.03%)
Aug 13, 2007 5.780 5.950 5.710 5.770 10,490,722 -0.03(-0.52%)
Aug 10, 2007 5.550 5.940 5.250 5.800 17,078,688 +0.06(+1.05%)
Aug 09, 2007 6.000 6.000 5.550 5.740 14,801,629 -0.31(-5.12%)
Aug 08, 2007 6.040 6.130 6.000 6.050 6,366,905 +0.04(+0.67%)
Aug 07, 2007 5.910 6.020 5.910 6.010 5,041,586 +0.02(+0.33%)
Aug 06, 2007 6.300 6.330 5.960 5.990 6,701,741 +0.00(+0.00%)
Aug 03, 2007 6.300 6.330 5.960 5.990 6,701,741 -0.35(-5.52%)
Aug 02, 2007 6.360 6.390 6.240 6.340 7,026,604 +0.15(+2.42%)
Aug 01, 2007 6.350 6.370 6.090 6.190 6,178,563 -0.26(-4.03%)
Jul 31, 2007 6.450 6.570 6.340 6.450 6,376,268 +0.06(+0.94%)
Jul 30, 2007 6.200 6.390 6.200 6.390 5,376,274 +0.16(+2.57%)
Jul 27, 2007 6.190 6.400 6.170 6.230 4,209,994 -0.10(-1.58%)
Jul 26, 2007 6.580 6.610 6.200 6.330 8,127,415 -0.32(-4.81%)
Jul 25, 2007 6.500 6.650 6.500 6.650 6,325,339 +0.09(+1.37%)
Jul 24, 2007 6.620 6.630 6.560 6.560 80,180 -0.10(-1.50%)
Jul 23, 2007 6.690 6.720 6.620 6.660 3,218,834 -0.06(-0.89%)
Jul 20, 2007 6.800 6.830 6.710 6.720 4,036,488 -0.08(-1.18%)
Jul 19, 2007 6.840 6.850 6.780 6.800 7,092,101 +0.02(+0.29%)
Jul 18, 2007 6.790 6.860 6.680 6.780 7,206,633 -0.02(-0.29%)
Jul 17, 2007 6.650 6.810 6.620 6.800 9,132,533 +0.08(+1.19%)
Jul 16, 2007 6.640 6.740 6.520 6.720 7,402,399 +0.08(+1.20%)
Jul 13, 2007 6.600 6.690 6.580 6.640 5,235,979 +0.04(+0.61%)
Jul 12, 2007 6.550 6.640 6.520 6.600 12,443,934 +0.08(+1.23%)
Jul 11, 2007 6.500 6.550 6.490 6.520 9,886,325 -0.01(-0.15%)
Jul 10, 2007 6.540 6.590 6.480 6.530 5,056,499 -0.03(-0.46%)
Jul 09, 2007 6.490 6.630 6.470 6.560 9,957,770 +0.09(+1.39%)
Jul 06, 2007 6.450 6.550 6.450 6.470 9,792,594 +0.02(+0.31%)
Jul 05, 2007 6.390 6.500 6.330 6.450 8,251,844 +0.15(+2.38%)
Jul 03, 2007 6.500 6.500 6.280 6.300 8,939,172 -0.10(-1.56%)
Jul 02, 2007 6.270 6.400 6.220 6.400 9,981,400 +0.00(+0.00%)
Jun 29, 2007 6.270 6.400 6.220 6.400 9,981,400 +0.16(+2.56%)
Jun 28, 2007 6.360 6.400 6.190 6.240 8,923,807 -0.08(-1.27%)
Jun 27, 2007 6.220 6.350 6.210 6.320 12,080,139 +0.07(+1.12%)
Jun 26, 2007 6.240 6.400 6.220 6.250 13,622,961 +0.00(+0.00%)
Jun 25, 2007 6.320 6.360 6.250 6.250 11,809,639 -0.14(-2.19%)
Jun 22, 2007 6.450 6.450 6.320 6.390 8,931,554 -0.08(-1.24%)
Jun 21, 2007 6.600 6.620 6.430 6.470 10,118,250 -0.13(-1.97%)
Jun 20, 2007 6.950 6.970 6.540 6.600 11,864,321 -0.20(-2.94%)
Jun 19, 2007 6.550 6.820 6.530 6.800 15,439,170 +0.27(+4.13%)
Jun 18, 2007 6.460 6.600 6.450 6.530 9,417,062 +0.16(+2.51%)
Jun 15, 2007 6.510 6.680 6.250 6.370 16,910,810 -0.13(-2.00%)
Jun 14, 2007 6.230 6.550 6.210 6.500 10,801,364 +0.29(+4.67%)
Jun 13, 2007 6.180 6.320 6.160 6.210 5,852,610 +0.04(+0.65%)
Jun 12, 2007 6.320 6.340 6.170 6.170 6,672,169 -0.18(-2.83%)
Jun 11, 2007 6.140 6.470 6.130 6.350 9,848,673 +0.23(+3.76%)
Jun 08, 2007 5.780 6.130 5.780 6.120 7,963,575 +0.25(+4.26%)
Jun 07, 2007 5.950 5.960 5.750 5.870 11,310,440 -0.11(-1.84%)
Jun 06, 2007 6.000 6.150 5.900 5.980 14,525,789 -0.09(-1.48%)
Jun 05, 2007 5.990 6.140 5.870 6.070 13,917,674 +0.02(+0.33%)
Jun 04, 2007 5.540 6.050 5.500 6.050 23,922,616 +0.51(+9.21%)
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.