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

Bombardier (TSX: BBD-B )

67.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
Mar 03, 2008 5.550 5.590 5.450 5.500 4,565,111 -0.13(-2.31%)
Feb 29, 2008 5.750 5.790 5.580 5.630 4,076,047 -0.18(-3.10%)
Feb 28, 2008 5.750 5.810 5.710 5.810 4,411,607 +0.02(+0.35%)
Feb 27, 2008 5.570 5.810 5.570 5.790 7,536,024 +0.17(+3.02%)
Feb 26, 2008 5.730 5.740 5.570 5.620 4,519,585 -0.12(-2.09%)
Feb 25, 2008 5.580 5.760 5.580 5.740 5,603,555 +0.12(+2.14%)
Feb 22, 2008 5.810 5.820 5.620 5.620 11,451,645 -0.10(-1.75%)
Feb 21, 2008 5.720 5.750 5.650 5.720 6,678,954 +0.05(+0.88%)
Feb 20, 2008 5.730 5.750 5.640 5.670 11,184,047 -0.16(-2.74%)
Feb 19, 2008 5.600 5.860 5.560 5.830 12,323,597 +0.30(+5.42%)
Feb 18, 2008 5.530 5.530 5.530 5.530 0 +0.00(+0.00%)
Feb 15, 2008 5.350 5.530 5.330 5.530 5,313,926 +0.15(+2.79%)
Feb 14, 2008 5.580 5.590 5.380 5.380 5,267,618 -0.21(-3.76%)
Feb 13, 2008 5.280 5.710 5.280 5.590 15,693,111 +0.39(+7.50%)
Feb 12, 2008 5.090 5.230 5.060 5.200 10,388,374 +0.15(+2.97%)
Feb 11, 2008 5.170 5.170 5.010 5.050 8,375,125 -0.11(-2.13%)
Feb 08, 2008 4.940 5.160 4.940 5.160 7,847,733 +0.20(+4.03%)
Feb 07, 2008 4.900 4.970 4.860 4.960 8,334,537 +0.00(+0.00%)
Feb 06, 2008 4.820 4.960 4.770 4.960 7,646,846 +0.23(+4.86%)
Feb 05, 2008 4.710 4.780 4.640 4.730 7,998,292 +0.02(+0.42%)
Feb 04, 2008 4.930 4.930 4.690 4.710 8,148,944 -0.17(-3.48%)
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.