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

Bombardier (TSX: BBD-B )

63.79 +2.05 (+3.32%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Jun 30, 2009 3.490 3.490 3.410 3.450 4,869,966 -0.04(-1.15%)
Jun 29, 2009 3.420 3.490 3.380 3.490 5,447,064 +0.09(+2.65%)
Jun 26, 2009 3.330 3.400 3.310 3.400 3,574,786 +0.07(+2.10%)
Jun 25, 2009 3.410 3.360 3.300 3.330 5,717,884 -0.05(-1.48%)
Jun 24, 2009 3.280 3.380 3.250 3.380 5,778,331 +0.13(+4.00%)
Jun 23, 2009 3.320 3.370 3.250 3.250 5,758,722 -0.07(-2.11%)
Jun 22, 2009 3.340 3.340 3.250 3.320 5,830,899 -0.03(-0.90%)
Jun 19, 2009 3.430 3.440 3.330 3.350 11,093,972 -0.02(-0.59%)
Jun 18, 2009 3.420 3.430 3.350 3.370 7,166,010 -0.03(-0.88%)
Jun 17, 2009 3.330 3.430 3.240 3.400 7,998,515 +0.09(+2.72%)
Jun 16, 2009 3.490 3.500 3.310 3.310 10,173,242 -0.11(-3.22%)
Jun 15, 2009 3.450 3.480 3.340 3.420 8,120,698 +0.08(+2.40%)
Jun 12, 2009 3.380 3.420 3.320 3.340 10,807,796 -0.09(-2.62%)
Jun 11, 2009 3.300 3.450 3.260 3.430 15,635,607 +0.17(+5.21%)
Jun 10, 2009 3.440 3.440 3.220 3.260 9,638,410 -0.10(-2.98%)
Jun 09, 2009 3.300 3.360 3.270 3.360 9,220,904 +0.07(+2.13%)
Jun 08, 2009 3.370 3.300 3.160 3.290 20,009,908 -0.12(-3.52%)
Jun 05, 2009 3.520 3.560 3.400 3.410 14,970,567 -0.09(-2.57%)
Jun 04, 2009 3.560 3.600 3.420 3.500 16,202,985 -0.04(-1.13%)
Jun 03, 2009 3.640 3.680 3.480 3.540 34,107,584 -0.33(-8.53%)
Jun 02, 2009 3.980 3.990 3.800 3.870 7,743,130 -0.08(-2.03%)
Jun 01, 2009 3.720 3.990 3.720 3.950 10,470,682 +0.29(+7.92%)
May 29, 2009 3.730 3.770 3.660 3.660 4,328,286 -0.02(-0.54%)
May 28, 2009 3.700 3.730 3.630 3.680 8,759,197 +0.04(+1.10%)
May 27, 2009 3.760 3.780 3.640 3.640 5,265,788 -0.13(-3.45%)
May 26, 2009 3.750 3.800 3.730 3.770 6,452,127 +0.01(+0.27%)
May 25, 2009 3.760 3.800 3.750 3.760 1,602,026 -0.05(-1.31%)
May 22, 2009 3.780 3.850 3.710 3.810 3,903,581 +0.03(+0.79%)
May 21, 2009 3.830 3.850 3.670 3.780 6,991,775 -0.12(-3.08%)
May 20, 2009 3.950 4.010 3.870 3.900 5,760,544 -0.03(-0.76%)
May 19, 2009 3.900 3.990 3.830 3.930 7,126,810 -0.01(-0.25%)
May 17, 2009 3.850 3.960 3.770 3.940 1,219,832 +0.14(+3.68%)
May 15, 2009 3.850 3.960 3.770 3.800 3,646,400 -0.05(-1.30%)
May 14, 2009 3.670 3.960 3.510 3.850 14,097,754 +0.20(+5.48%)
May 13, 2009 3.850 3.910 3.650 3.650 7,342,399 -0.28(-7.12%)
May 12, 2009 3.970 4.050 3.890 3.930 6,196,702 -0.05(-1.26%)
May 11, 2009 4.110 4.140 3.970 3.980 6,097,790 -0.18(-4.33%)
May 08, 2009 4.120 4.200 4.080 4.160 8,797,732 +0.12(+2.97%)
May 07, 2009 4.450 4.450 4.020 4.040 11,889,464 -0.09(-2.18%)
May 06, 2009 4.120 4.280 4.110 4.130 8,956,151 +0.00(+0.00%)
May 05, 2009 3.910 4.150 3.890 4.130 12,138,733 +0.22(+5.63%)
May 04, 2009 3.800 3.920 3.890 3.910 13,831,151 +0.16(+4.27%)
May 01, 2009 3.740 3.830 3.700 3.750 6,669,605 -0.03(-0.79%)
Apr 30, 2009 3.640 3.820 3.620 3.780 24,443,808 +0.26(+7.39%)
Apr 29, 2009 3.560 3.650 3.500 3.520 7,568,127 +0.02(+0.57%)
Apr 28, 2009 3.550 3.570 3.450 3.500 11,529,238 -0.08(-2.23%)
Apr 27, 2009 3.600 3.710 3.510 3.580 11,984,643 -0.06(-1.65%)
Apr 24, 2009 3.500 3.650 3.490 3.640 8,700,443 +0.16(+4.60%)
Apr 23, 2009 3.490 3.510 3.440 3.480 2,819,612 +0.00(+0.00%)
Apr 22, 2009 3.490 3.540 3.450 3.480 4,389,035 +0.01(+0.29%)
Apr 21, 2009 3.480 3.510 3.400 3.470 4,184,164 -0.06(-1.70%)
Apr 20, 2009 3.580 3.590 3.480 3.530 4,563,922 -0.11(-3.02%)
Apr 17, 2009 3.630 3.680 3.580 3.640 4,661,069 +0.08(+2.25%)
Apr 16, 2009 3.530 3.590 3.500 3.560 6,076,497 +0.08(+2.30%)
Apr 15, 2009 3.560 3.600 3.470 3.480 6,721,770 -0.13(-3.60%)
Apr 14, 2009 3.670 3.730 3.570 3.610 8,071,672 -0.06(-1.63%)
Apr 13, 2009 3.600 3.730 3.550 3.670 4,990,667 +0.05(+1.38%)
Apr 09, 2009 3.510 3.620 2.850 3.620 15,017,501 +0.22(+6.47%)
Apr 08, 2009 3.360 3.460 2.850 3.400 4,829,276 -0.01(-0.29%)
Apr 07, 2009 3.410 3.460 3.320 3.410 10,233,139 -0.05(-1.45%)
Apr 06, 2009 3.310 3.460 3.320 3.460 13,129,869 +0.14(+4.22%)
Apr 03, 2009 3.360 3.350 2.850 3.320 10,021,089 -0.03(-0.90%)
Apr 02, 2009 3.210 3.350 3.040 3.350 25,399,252 +0.31(+10.20%)
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.