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

Bombardier (TSX: BBD-B )

73.56 +2.35 (+3.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jul 31, 2013 5.130 5.170 4.950 4.960 12,285,653 -0.17(-3.31%)
Jul 30, 2013 5.070 5.180 5.060 5.130 5,688,952 +0.07(+1.38%)
Jul 29, 2013 4.890 5.100 4.890 5.060 7,305,402 +0.16(+3.27%)
Jul 26, 2013 4.830 4.910 4.780 4.900 6,642,999 +0.02(+0.41%)
Jul 25, 2013 4.990 5.070 4.860 4.880 11,827,060 -0.13(-2.59%)
Jul 24, 2013 5.050 5.060 4.920 5.010 11,553,086 -0.06(-1.18%)
Jul 23, 2013 5.050 5.100 5.020 5.070 6,549,397 +0.00(+0.00%)
Jul 22, 2013 5.020 5.100 5.000 5.070 1,966,581 +0.07(+1.40%)
Jul 19, 2013 5.040 5.100 5.000 5.000 3,625,961 -0.04(-0.79%)
Jul 18, 2013 4.980 5.070 4.970 5.040 5,193,187 +0.06(+1.20%)
Jul 17, 2013 4.920 4.980 4.900 4.980 4,216,628 +0.07(+1.43%)
Jul 16, 2013 4.960 4.960 4.850 4.910 4,130,393 -0.05(-1.01%)
Jul 15, 2013 4.920 4.980 4.910 4.960 2,891,332 +0.05(+1.02%)
Jul 12, 2013 4.920 4.980 4.870 4.910 3,836,514 +0.00(+0.00%)
Jul 11, 2013 4.840 4.930 4.820 4.910 4,204,027 +0.08(+1.66%)
Jul 10, 2013 4.820 4.830 4.760 4.830 1,988,965 +0.00(+0.00%)
Jul 09, 2013 4.740 4.830 4.720 4.830 6,258,821 +0.09(+1.90%)
Jul 08, 2013 4.680 4.740 4.650 4.740 7,084,061 +0.09(+1.94%)
Jul 05, 2013 4.700 4.710 4.650 4.650 1,663,125 -0.07(-1.48%)
Jul 04, 2013 4.710 4.725 4.700 4.720 824,114 +0.02(+0.43%)
Jul 03, 2013 4.650 4.730 4.640 4.700 3,176,803 +0.00(+0.00%)
Jul 02, 2013 4.730 4.740 4.640 4.700 2,964,060 +0.02(+0.43%)
Jun 28, 2013 4.680 4.680 4.680 0 +0.02(+0.43%)
Jun 27, 2013 4.580 4.700 4.580 4.660 3,079,504 +0.09(+1.97%)
Jun 26, 2013 4.610 4.610 4.460 4.570 8,545,491 -0.10(-2.14%)
Jun 25, 2013 4.480 4.670 4.470 4.670 7,060,607 +0.21(+4.71%)
Jun 24, 2013 4.390 4.480 4.360 4.460 6,432,902 +0.04(+0.90%)
Jun 21, 2013 4.530 4.605 4.420 4.420 13,843,916 -0.11(-2.43%)
Jun 20, 2013 4.590 4.600 4.510 4.530 6,164,888 -0.10(-2.16%)
Jun 19, 2013 4.570 4.730 4.560 4.630 9,105,111 +0.07(+1.54%)
Jun 18, 2013 4.750 4.760 4.530 4.560 18,857,132 -0.14(-2.98%)
Jun 17, 2013 4.710 4.750 4.670 4.700 8,546,954 +0.02(+0.43%)
Jun 14, 2013 4.800 4.800 4.660 4.680 10,309,592 -0.10(-2.09%)
Jun 13, 2013 4.710 4.780 4.670 4.780 8,738,398 +0.11(+2.36%)
Jun 12, 2013 4.760 4.790 4.630 4.670 6,027,848 -0.10(-2.10%)
Jun 11, 2013 4.770 4.820 4.700 4.770 6,885,195 -0.02(-0.42%)
Jun 10, 2013 4.940 4.950 4.770 4.790 4,931,450 -0.13(-2.64%)
Jun 07, 2013 4.920 4.930 4.890 4.920 3,791,095 +0.00(+0.00%)
Jun 06, 2013 4.920 4.950 4.880 4.920 6,180,705 +0.06(+1.23%)
Jun 05, 2013 4.910 5.000 4.830 4.860 17,795,676 -0.02(-0.41%)
Jun 04, 2013 4.750 4.880 4.750 4.880 5,560,851 +0.13(+2.74%)
Jun 03, 2013 4.730 4.810 4.710 4.750 4,192,199 +0.05(+1.06%)
May 31, 2013 4.770 4.770 4.680 4.700 4,570,326 -0.08(-1.67%)
May 30, 2013 4.850 4.880 4.770 4.780 3,806,669 -0.07(-1.44%)
May 29, 2013 4.710 4.860 4.700 4.850 7,931,094 +0.11(+2.32%)
May 28, 2013 4.680 4.750 4.670 4.740 6,442,716 +0.11(+2.38%)
May 27, 2013 4.630 4.660 4.620 4.630 1,246,588 -0.03(-0.64%)
May 24, 2013 4.650 4.670 4.600 4.660 2,805,762 +0.00(+0.00%)
May 23, 2013 4.540 4.670 4.510 4.660 3,245,416 +0.04(+0.87%)
May 22, 2013 4.560 4.640 4.560 4.620 2,927,247 +0.06(+1.32%)
May 21, 2013 4.670 4.750 4.540 4.560 6,273,317 -0.13(-2.77%)
May 17, 2013 4.690 4.690 4.690 0 +0.03(+0.64%)
May 16, 2013 4.520 4.660 4.490 4.660 9,604,763 +0.11(+2.42%)
May 15, 2013 4.500 4.600 4.500 4.550 3,789,189 -0.08(-1.73%)
May 13, 2013 4.680 4.800 4.600 4.630 14,226,794 -0.08(-1.70%)
May 10, 2013 4.470 4.750 4.460 4.710 14,012,675 +0.24(+5.37%)
May 09, 2013 4.280 4.545 4.280 4.470 25,763,144 +0.24(+5.67%)
May 08, 2013 4.220 4.280 4.210 4.230 10,508,372 -0.02(-0.47%)
May 07, 2013 4.180 4.260 4.160 4.250 17,813,540 +0.06(+1.43%)
May 06, 2013 4.110 4.200 4.110 4.190 8,752,287 +0.11(+2.70%)
May 03, 2013 4.030 4.090 4.030 4.080 3,209,680 +0.04(+0.99%)
May 02, 2013 4.010 4.070 4.010 4.040 6,533,185 +0.04(+1.00%)
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.