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

Bombardier (TSX: BBD-B )

72.18 -1.38 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 30, 2008 7.800 7.940 7.720 7.900 10,789,255 +0.15(+1.94%)
May 29, 2008 7.560 7.790 7.530 7.750 8,523,023 +0.12(+1.57%)
May 28, 2008 7.400 7.890 7.400 7.630 27,595,990 +0.24(+3.25%)
May 27, 2008 7.380 7.440 7.290 7.390 7,503,833 -0.01(-0.14%)
May 26, 2008 7.440 7.450 7.370 7.400 3,148,968 -0.05(-0.67%)
May 23, 2008 7.400 7.540 7.400 7.450 7,199,830 +0.03(+0.40%)
May 22, 2008 7.380 7.480 7.360 7.420 13,857,173 +0.02(+0.27%)
May 21, 2008 7.600 7.660 7.370 7.400 19,752,746 -0.27(-3.52%)
May 20, 2008 7.370 7.700 7.350 7.670 13,393,088 +0.11(+1.46%)
May 19, 2008 7.190 7.620 7.150 7.560 22,896,892 +0.00(+0.00%)
May 16, 2008 7.190 7.620 7.150 7.560 22,896,892 +0.40(+5.59%)
May 15, 2008 6.660 7.180 6.610 7.160 21,878,212 +0.49(+7.35%)
May 14, 2008 6.460 6.730 6.460 6.670 27,157,298 +0.20(+3.09%)
May 13, 2008 6.470 6.510 6.380 6.470 5,106,232 -0.05(-0.77%)
May 12, 2008 6.560 6.590 6.440 6.520 5,912,245 -0.01(-0.15%)
May 09, 2008 6.570 6.630 6.450 6.530 8,473,362 -0.05(-0.76%)
May 08, 2008 6.530 6.600 6.520 6.580 9,541,220 +0.05(+0.77%)
May 07, 2008 6.480 6.570 6.470 6.530 6,402,807 +0.07(+1.08%)
May 06, 2008 6.550 6.620 6.410 6.460 7,333,522 -0.13(-1.97%)
May 05, 2008 6.640 6.670 6.530 6.590 8,543,447 -0.08(-1.20%)
May 02, 2008 6.600 6.680 6.670 6.670 10,085,902 +0.13(+1.99%)
May 01, 2008 6.590 6.660 6.540 6.540 4,557,010 -0.06(-0.91%)
Apr 30, 2008 6.450 6.680 6.450 6.600 14,221,821 +0.15(+2.33%)
Apr 29, 2008 6.550 6.580 6.420 6.450 8,248,227 -0.11(-1.68%)
Apr 28, 2008 6.500 6.610 6.500 6.560 7,285,879 +0.01(+0.15%)
Apr 25, 2008 6.470 6.560 6.430 6.550 8,016,907 +0.04(+0.61%)
Apr 24, 2008 6.480 6.540 6.420 6.510 5,044,757 -0.01(-0.15%)
Apr 23, 2008 6.520 6.570 6.440 6.520 7,973,799 -0.06(-0.91%)
Apr 22, 2008 6.670 6.740 6.460 6.580 8,297,064 -0.11(-1.64%)
Apr 21, 2008 6.600 6.790 6.580 6.690 4,084,649 +0.04(+0.60%)
Apr 18, 2008 6.780 6.880 6.580 6.650 5,380,495 -0.06(-0.89%)
Apr 17, 2008 6.480 6.750 6.480 6.710 10,926,932 +0.20(+3.07%)
Apr 16, 2008 6.460 6.570 6.440 6.510 6,309,616 +0.04(+0.62%)
Apr 15, 2008 6.360 6.470 6.350 6.470 8,051,843 +0.11(+1.73%)
Apr 14, 2008 6.300 6.460 6.260 6.360 11,378,114 +0.05(+0.79%)
Apr 11, 2008 6.450 6.490 6.250 6.310 9,843,973 -0.30(-4.54%)
Apr 10, 2008 6.290 6.650 6.260 6.610 15,682,356 +0.32(+5.09%)
Apr 09, 2008 6.450 6.590 6.260 6.290 15,810,041 -0.14(-2.18%)
Apr 08, 2008 6.280 6.530 6.280 6.430 26,191,906 +0.03(+0.47%)
Apr 07, 2008 6.200 6.470 6.140 6.400 22,733,198 +0.31(+5.09%)
Apr 04, 2008 6.050 6.160 6.010 6.090 25,424,942 +0.14(+2.35%)
Apr 03, 2008 5.850 6.080 5.840 5.950 26,898,580 +0.35(+6.25%)
Apr 02, 2008 5.630 5.680 5.580 5.600 7,079,082 -0.03(-0.53%)
Apr 01, 2008 5.540 5.630 5.400 5.630 5,945,762 +0.16(+2.93%)
Mar 31, 2008 5.450 5.510 5.340 5.470 8,609,697 +0.05(+0.92%)
Mar 28, 2008 5.550 5.630 5.420 5.420 4,904,030 -0.17(-3.04%)
Mar 27, 2008 5.550 5.640 5.480 5.590 4,469,691 +0.04(+0.72%)
Mar 26, 2008 5.580 5.580 5.460 5.550 7,618,706 +0.00(+0.00%)
Mar 25, 2008 5.530 5.700 5.500 5.550 7,556,539 -0.03(-0.54%)
Mar 24, 2008 5.320 5.600 5.280 5.580 7,454,762 +0.26(+4.89%)
Mar 21, 2008 5.360 5.380 5.210 5.320 9,052,093 +0.00(+0.00%)
Mar 20, 2008 5.360 5.380 5.210 5.320 9,052,093 -0.03(-0.56%)
Mar 19, 2008 5.490 5.510 5.300 5.350 4,258,390 -0.19(-3.43%)
Mar 18, 2008 5.250 5.540 5.210 5.540 5,026,153 +0.36(+6.95%)
Mar 17, 2008 5.150 5.290 5.110 5.180 10,391,289 -0.15(-2.81%)
Mar 14, 2008 5.580 5.600 5.310 5.330 19,092,792 -0.23(-4.14%)
Mar 13, 2008 5.310 5.590 5.280 5.560 10,042,090 +0.18(+3.35%)
Mar 12, 2008 5.400 5.480 5.340 5.380 5,375,540 -0.02(-0.37%)
Mar 11, 2008 5.350 5.470 5.260 5.400 7,514,196 +0.12(+2.27%)
Mar 10, 2008 5.400 5.430 5.180 5.280 4,065,389 -0.02(-0.38%)
Mar 07, 2008 5.260 5.330 5.170 5.300 5,503,578 -0.04(-0.75%)
Mar 06, 2008 5.480 5.480 5.250 5.340 4,528,387 -0.14(-2.55%)
Mar 05, 2008 5.520 5.560 5.360 5.480 6,521,750 +0.00(+0.00%)
Mar 04, 2008 5.490 5.610 5.330 5.480 4,557,412 -0.02(-0.36%)
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.