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

Bombardier (TSX: BBD-B )

57.07 +0.39 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2011 4.400 4.400 4.090 4.120 11,752,325 -0.29(-6.58%)
Oct 28, 2011 4.090 4.430 4.090 4.410 12,571,813 +0.33(+8.09%)
Oct 27, 2011 4.210 4.240 4.080 4.080 12,275,476 +0.02(+0.49%)
Oct 26, 2011 4.050 4.140 4.020 4.060 7,176,256 +0.06(+1.50%)
Oct 25, 2011 4.050 4.120 4.000 4.000 5,758,974 -0.06(-1.48%)
Oct 24, 2011 4.050 4.090 4.020 4.060 5,994,727 +0.07(+1.75%)
Oct 21, 2011 4.030 4.060 3.990 3.990 7,174,391 +0.01(+0.25%)
Oct 20, 2011 3.890 4.010 3.870 3.980 9,849,187 +0.10(+2.58%)
Oct 19, 2011 3.950 3.960 3.880 3.880 5,083,167 -0.09(-2.27%)
Oct 18, 2011 3.990 3.990 3.930 3.970 8,035,657 -0.03(-0.75%)
Oct 17, 2011 4.040 4.070 3.960 4.000 5,883,707 -0.05(-1.23%)
Oct 14, 2011 4.070 4.100 4.030 4.050 9,245,639 +0.03(+0.75%)
Oct 13, 2011 3.980 4.020 3.860 4.020 10,422,161 +0.01(+0.25%)
Oct 12, 2011 4.070 4.070 3.980 4.010 11,700,532 -0.02(-0.50%)
Oct 11, 2011 4.080 4.100 4.010 4.030 8,380,327 +0.07(+1.77%)
Oct 07, 2011 4.060 4.080 3.920 3.960 7,633,686 -0.04(-1.00%)
Oct 06, 2011 3.890 4.050 3.940 4.000 14,769,805 +0.16(+4.17%)
Oct 05, 2011 3.660 3.920 3.630 3.840 8,466,642 +0.22(+6.08%)
Oct 04, 2011 3.600 3.630 3.420 3.620 6,577,455 -0.06(-1.63%)
Oct 03, 2011 3.600 3.720 3.540 3.680 5,024,393 +0.01(+0.27%)
Sep 30, 2011 3.750 3.750 3.630 3.670 7,157,784 -0.10(-2.65%)
Sep 29, 2011 3.950 3.970 3.690 3.770 5,738,938 -0.10(-2.58%)
Sep 28, 2011 4.160 4.160 3.820 3.870 6,580,160 -0.27(-6.52%)
Sep 27, 2011 4.150 4.230 4.130 4.140 8,211,152 +0.11(+2.73%)
Sep 26, 2011 4.040 4.060 3.900 4.030 4,772,652 +0.00(+0.00%)
Sep 23, 2011 3.990 4.060 3.880 4.030 6,208,159 +0.04(+1.00%)
Sep 22, 2011 3.810 4.020 3.740 3.990 12,272,789 +0.01(+0.25%)
Sep 21, 2011 4.210 4.220 3.980 3.980 11,362,678 -0.23(-5.46%)
Sep 20, 2011 4.250 4.270 4.180 4.210 3,800,748 -0.03(-0.71%)
Sep 19, 2011 4.250 4.260 4.100 4.240 3,847,967 -0.05(-1.17%)
Sep 16, 2011 4.390 4.450 4.230 4.290 10,498,790 -0.06(-1.38%)
Sep 15, 2011 4.300 4.490 4.260 4.350 7,255,151 +0.15(+3.57%)
Sep 14, 2011 4.240 4.290 4.010 4.200 12,606,497 -0.06(-1.41%)
Sep 13, 2011 4.250 4.340 4.220 4.260 6,255,122 +0.03(+0.71%)
Sep 12, 2011 4.260 4.290 4.140 4.230 12,573,974 -0.16(-3.64%)
Sep 09, 2011 4.650 4.660 4.360 4.390 15,150,248 -0.31(-6.60%)
Sep 08, 2011 4.670 4.800 4.660 4.700 5,061,679 -0.04(-0.84%)
Sep 07, 2011 4.470 4.840 4.470 4.740 13,605,937 +0.29(+6.52%)
Sep 06, 2011 4.450 4.470 4.160 4.450 11,651,010 -0.03(-0.67%)
Sep 02, 2011 4.500 4.520 4.370 4.480 5,037,460 -0.08(-1.75%)
Sep 01, 2011 4.770 4.770 4.540 4.560 16,228,595 -0.21(-4.40%)
Aug 31, 2011 5.290 5.290 4.710 4.770 21,146,092 -0.35(-6.84%)
Aug 30, 2011 4.950 5.210 4.900 5.120 5,159,261 +0.19(+3.85%)
Aug 29, 2011 4.920 4.960 4.800 4.930 2,892,685 +0.12(+2.49%)
Aug 26, 2011 4.880 4.940 4.790 4.810 4,478,591 -0.12(-2.43%)
Aug 25, 2011 4.910 5.020 4.830 4.930 4,738,198 +0.02(+0.41%)
Aug 24, 2011 4.890 4.940 4.820 4.910 2,222,236 +0.04(+0.82%)
Aug 23, 2011 4.730 4.890 4.650 4.870 4,005,988 +0.17(+3.62%)
Aug 22, 2011 4.850 4.850 4.670 4.700 4,557,612 +0.01(+0.21%)
Aug 19, 2011 4.750 4.930 4.660 4.690 7,156,112 -0.19(-3.89%)
Aug 18, 2011 5.000 5.000 4.800 4.880 6,750,364 -0.22(-4.31%)
Aug 17, 2011 5.140 5.190 5.010 5.100 7,862,788 +0.04(+0.79%)
Aug 16, 2011 5.180 5.190 5.020 5.060 5,547,750 -0.18(-3.44%)
Aug 15, 2011 5.290 5.330 5.190 5.240 2,957,871 +0.04(+0.77%)
Aug 12, 2011 5.440 5.450 5.160 5.200 5,471,684 -0.10(-1.89%)
Aug 11, 2011 5.050 5.320 5.020 5.300 7,406,560 +0.28(+5.58%)
Aug 10, 2011 5.210 5.210 4.990 5.020 6,917,953 -0.19(-3.65%)
Aug 09, 2011 4.960 5.210 4.910 5.210 15,077,015 +0.31(+6.33%)
Aug 08, 2011 4.820 5.280 4.810 4.900 17,231,740 -0.31(-5.95%)
Aug 05, 2011 5.440 5.500 5.150 5.210 12,374,156 -0.23(-4.23%)
Aug 04, 2011 5.470 5.530 5.410 5.440 8,418,406 -0.16(-2.86%)
Aug 03, 2011 5.480 5.600 5.300 5.600 13,082,153 +0.06(+1.08%)
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.