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

Bombardier (TSX: BBD-B )

56.68 -0.67 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 29, 2008 7.970 8.250 7.970 8.250 13,165,235 +0.28(+3.51%)
Aug 28, 2008 7.640 7.970 7.630 7.970 8,266,846 +0.35(+4.59%)
Aug 27, 2008 7.470 7.630 7.400 7.620 6,157,293 +0.11(+1.46%)
Aug 26, 2008 7.400 7.520 7.290 7.510 4,640,098 +0.15(+2.04%)
Aug 25, 2008 7.580 7.610 7.320 7.360 4,201,624 -0.29(-3.79%)
Aug 22, 2008 7.550 7.700 7.540 7.650 3,224,669 +0.13(+1.73%)
Aug 21, 2008 7.450 7.630 7.370 7.520 5,532,030 +0.01(+0.13%)
Aug 20, 2008 7.240 7.540 7.210 7.510 5,137,972 +0.29(+4.02%)
Aug 19, 2008 7.310 7.390 7.190 7.220 5,855,157 -0.24(-3.22%)
Aug 18, 2008 7.590 7.690 7.420 7.460 3,155,008 -0.11(-1.45%)
Aug 15, 2008 7.650 7.700 7.450 7.570 4,420,615 -0.19(-2.45%)
Aug 14, 2008 7.700 7.820 7.600 7.760 5,062,831 +0.01(+0.13%)
Aug 13, 2008 7.500 7.790 7.440 7.750 6,158,322 +0.19(+2.51%)
Aug 12, 2008 7.790 7.850 7.490 7.560 7,448,038 -0.28(-3.57%)
Aug 11, 2008 7.820 7.980 7.750 7.840 7,476,751 +0.02(+0.26%)
Aug 08, 2008 7.450 8.000 7.390 7.820 9,967,546 +0.37(+4.97%)
Aug 07, 2008 7.310 7.530 7.280 7.450 6,895,136 +0.06(+0.81%)
Aug 06, 2008 7.360 7.430 7.190 7.390 6,653,241 +0.04(+0.54%)
Aug 05, 2008 7.090 7.370 7.080 7.350 8,506,125 +0.28(+3.96%)
Aug 04, 2008 7.350 7.350 7.030 7.070 5,611,583 +0.00(+0.00%)
Aug 01, 2008 7.350 7.350 7.030 7.070 5,611,583 -0.27(-3.68%)
Jul 31, 2008 7.200 7.350 7.060 7.340 7,586,063 +0.14(+1.94%)
Jul 30, 2008 6.840 7.280 6.840 7.200 11,982,319 +0.43(+6.35%)
Jul 29, 2008 6.700 6.840 6.700 6.770 5,525,054 +0.00(+0.00%)
Jul 28, 2008 6.890 6.900 6.740 6.770 2,752,930 -0.08(-1.17%)
Jul 25, 2008 6.970 6.970 6.780 6.850 5,086,790 +0.00(+0.00%)
Jul 24, 2008 7.180 7.180 6.820 6.850 4,719,798 -0.30(-4.20%)
Jul 23, 2008 7.100 7.190 6.970 7.150 7,194,373 +0.11(+1.56%)
Jul 22, 2008 6.900 7.040 6.700 7.040 6,728,335 +0.11(+1.59%)
Jul 21, 2008 7.200 7.200 6.830 6.930 6,207,312 -0.22(-3.08%)
Jul 18, 2008 7.200 7.240 7.050 7.150 7,121,063 +0.08(+1.13%)
Jul 17, 2008 7.000 7.090 6.930 7.070 7,776,060 +0.17(+2.46%)
Jul 16, 2008 6.900 6.970 6.580 6.900 11,379,588 -0.04(-0.58%)
Jul 15, 2008 7.150 7.170 6.900 6.940 27,322,092 -0.28(-3.88%)
Jul 14, 2008 7.600 7.630 7.220 7.220 35,737,316 +0.11(+1.55%)
Jul 11, 2008 7.310 7.310 7.000 7.110 16,667,414 -0.27(-3.66%)
Jul 10, 2008 7.550 7.620 7.330 7.380 10,074,896 -0.12(-1.60%)
Jul 09, 2008 7.490 7.790 7.460 7.500 19,782,584 +0.17(+2.32%)
Jul 08, 2008 7.070 7.330 6.910 7.330 15,687,053 +0.38(+5.47%)
Jul 07, 2008 7.110 7.220 6.750 6.950 13,272,287 -0.10(-1.42%)
Jul 04, 2008 7.160 7.160 6.980 7.050 10,414,801 -0.12(-1.67%)
Jul 03, 2008 7.210 7.280 6.960 7.170 11,218,025 -0.04(-0.55%)
Jul 02, 2008 7.440 7.490 7.070 7.210 9,427,125 -0.20(-2.70%)
Jul 01, 2008 7.230 7.430 7.150 7.410 13,747,760 +0.00(+0.00%)
Jun 30, 2008 7.230 7.430 7.150 7.410 13,747,760 +0.17(+2.35%)
Jun 27, 2008 7.110 7.370 7.070 7.240 18,324,940 -0.01(-0.14%)
Jun 26, 2008 7.450 7.450 7.070 7.250 13,684,149 -0.29(-3.85%)
Jun 25, 2008 7.300 7.550 7.160 7.540 29,377,514 +0.25(+3.43%)
Jun 24, 2008 7.700 7.700 7.260 7.290 16,306,227 -0.51(-6.54%)
Jun 23, 2008 7.450 7.940 7.450 7.800 11,372,907 +0.39(+5.26%)
Jun 20, 2008 7.650 7.750 7.410 7.410 20,140,116 -0.06(-0.80%)
Jun 19, 2008 7.590 7.700 7.410 7.470 11,956,731 -0.19(-2.48%)
Jun 18, 2008 7.800 7.820 7.520 7.660 19,594,522 -0.22(-2.79%)
Jun 17, 2008 7.870 7.900 7.770 7.880 17,335,728 +0.06(+0.77%)
Jun 16, 2008 7.770 7.940 7.740 7.820 10,047,085 +0.03(+0.39%)
Jun 13, 2008 7.930 7.940 7.780 7.790 11,218,568 -0.10(-1.27%)
Jun 12, 2008 7.890 8.020 7.870 7.890 15,315,094 +0.00(+0.00%)
Jun 11, 2008 7.890 8.030 7.750 7.890 21,320,850 -0.02(-0.25%)
Jun 10, 2008 7.990 8.060 7.860 7.910 20,992,332 -0.26(-3.18%)
Jun 09, 2008 8.650 8.660 8.130 8.170 23,667,160 -0.55(-6.31%)
Jun 06, 2008 8.750 8.880 8.710 8.720 10,092,418 -0.12(-1.36%)
Jun 05, 2008 8.970 8.970 8.660 8.840 18,567,146 -0.06(-0.67%)
Jun 04, 2008 8.420 8.920 8.380 8.900 31,702,924 +0.74(+9.07%)
Jun 03, 2008 8.200 8.250 7.960 8.160 13,068,208 -0.04(-0.49%)
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.