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

Bombardier (TSX: BBD-B )

73.79 +0.23 (+0.31%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 7, 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, 2008 4.460 4.470 4.290 4.450 4,601,214 -0.01(-0.22%)
Dec 30, 2008 4.250 4.480 4.190 4.460 6,155,367 +0.25(+5.94%)
Dec 29, 2008 4.200 4.230 4.110 4.210 4,424,196 +0.15(+3.69%)
Dec 24, 2008 4.100 4.110 4.040 4.060 1,217,800 -0.03(-0.73%)
Dec 23, 2008 4.180 4.220 4.060 4.090 3,519,080 -0.02(-0.49%)
Dec 22, 2008 4.210 4.240 4.000 4.110 4,732,816 -0.03(-0.72%)
Dec 19, 2008 4.200 4.250 4.040 4.140 12,384,666 -0.06(-1.43%)
Dec 18, 2008 4.300 4.300 4.110 4.200 9,148,935 -0.09(-2.10%)
Dec 17, 2008 4.290 4.290 4.240 4.290 157,080 -0.05(-1.15%)
Dec 16, 2008 4.050 4.340 4.050 4.340 9,213,909 +0.27(+6.63%)
Dec 15, 2008 4.200 4.210 4.000 4.070 7,012,766 -0.13(-3.10%)
Dec 12, 2008 3.980 4.230 3.840 4.200 7,775,338 +0.12(+2.94%)
Dec 11, 2008 4.150 4.190 4.000 4.080 6,143,853 -0.13(-3.09%)
Dec 10, 2008 4.180 4.210 4.130 4.210 6,246,745 +0.06(+1.45%)
Dec 09, 2008 4.200 4.280 4.110 4.150 5,956,434 -0.05(-1.19%)
Dec 08, 2008 4.170 4.290 4.090 4.200 6,098,622 +0.22(+5.53%)
Dec 05, 2008 3.950 4.040 3.860 3.980 8,064,129 +0.06(+1.53%)
Dec 04, 2008 4.040 4.180 3.860 3.920 12,127,113 +0.03(+0.77%)
Dec 03, 2008 3.750 4.000 3.740 3.890 7,753,268 +0.11(+2.91%)
Dec 02, 2008 4.120 4.190 3.710 3.780 10,105,721 -0.30(-7.35%)
Dec 01, 2008 4.250 4.330 3.790 4.080 13,309,136 -0.26(-5.99%)
Nov 28, 2008 4.100 4.350 4.080 4.340 6,157,341 +0.22(+5.34%)
Nov 27, 2008 4.100 4.190 4.010 4.120 2,541,578 +0.03(+0.73%)
Nov 26, 2008 3.910 4.220 3.850 4.090 5,957,995 +0.08(+2.00%)
Nov 25, 2008 4.060 4.390 3.900 4.010 9,100,406 -0.05(-1.23%)
Nov 24, 2008 4.000 4.060 3.820 4.060 10,557,041 -0.05(-1.22%)
Nov 21, 2008 3.980 4.110 3.620 4.110 11,212,651 +0.47(+12.91%)
Nov 20, 2008 3.810 3.850 3.500 3.640 14,690,960 -0.31(-7.85%)
Nov 19, 2008 4.050 4.070 3.800 3.950 16,448,266 -0.16(-3.89%)
Nov 18, 2008 4.280 4.330 4.040 4.110 16,342,713 -0.21(-4.86%)
Nov 17, 2008 4.550 4.560 4.200 4.320 16,980,992 -0.23(-5.05%)
Nov 14, 2008 4.800 4.800 4.510 4.550 13,732,541 -0.04(-0.87%)
Nov 13, 2008 4.630 4.700 4.360 4.590 8,764,371 +0.04(+0.88%)
Nov 12, 2008 4.560 4.680 4.480 4.550 8,957,774 -0.06(-1.30%)
Nov 11, 2008 4.700 4.720 4.540 4.610 6,377,236 -0.10(-2.12%)
Nov 10, 2008 4.900 4.960 4.660 4.710 7,638,323 +0.01(+0.21%)
Nov 07, 2008 4.790 4.930 4.650 4.700 7,001,865 +0.05(+1.08%)
Nov 06, 2008 4.780 4.810 4.520 4.650 12,293,823 -0.13(-2.72%)
Nov 05, 2008 5.200 5.200 4.720 4.780 10,709,481 -0.42(-8.08%)
Nov 04, 2008 5.140 5.480 5.060 5.200 13,403,479 +0.23(+4.63%)
Nov 03, 2008 4.760 4.990 4.740 4.970 8,210,015 +0.32(+6.88%)
Oct 31, 2008 4.730 4.910 4.650 4.650 11,321,352 -0.08(-1.69%)
Oct 30, 2008 4.490 4.780 4.460 4.730 15,007,187 +0.34(+7.74%)
Oct 29, 2008 4.490 4.500 4.310 4.390 13,558,562 -0.04(-0.90%)
Oct 28, 2008 4.320 4.430 4.110 4.430 14,038,379 +0.33(+8.05%)
Oct 27, 2008 4.380 4.430 4.100 4.100 7,161,951 -0.49(-10.68%)
Oct 24, 2008 4.000 4.590 3.950 4.590 9,430,297 +0.34(+8.00%)
Oct 23, 2008 4.290 4.550 4.160 4.250 11,677,858 +0.02(+0.47%)
Oct 22, 2008 4.360 4.480 4.190 4.230 12,503,268 -0.32(-7.03%)
Oct 21, 2008 4.680 4.900 4.500 4.550 11,222,437 -0.17(-3.60%)
Oct 20, 2008 4.490 4.750 4.330 4.720 16,768,813 +0.36(+8.26%)
Oct 17, 2008 4.150 4.560 4.070 4.360 12,177,689 +0.19(+4.56%)
Oct 16, 2008 4.400 4.420 4.050 4.170 8,518,599 -0.08(-1.88%)
Oct 15, 2008 4.010 4.490 3.920 4.250 14,179,873 +0.20(+4.94%)
Oct 14, 2008 5.000 5.040 3.510 4.050 25,271,928 +0.54(+15.38%)
Oct 10, 2008 3.750 3.900 3.170 3.510 22,840,120 -0.65(-15.63%)
Oct 09, 2008 4.790 4.900 3.950 4.160 18,639,800 -0.28(-6.31%)
Oct 08, 2008 3.950 4.630 3.950 4.440 19,201,492 -0.09(-1.99%)
Oct 07, 2008 5.010 5.330 4.530 4.530 15,828,973 -0.27(-5.62%)
Oct 06, 2008 4.950 5.000 4.170 4.800 18,873,060 -0.40(-7.69%)
Oct 03, 2008 5.100 5.440 5.050 5.200 19,792,908 +0.21(+4.21%)
Oct 02, 2008 5.500 5.500 4.990 4.990 12,578,255 -0.43(-7.93%)
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.