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 29, 2007 6.270 6.400 6.220 6.400 9,981,400 +0.16(+2.56%)
Jun 28, 2007 6.360 6.400 6.190 6.240 8,923,807 -0.08(-1.27%)
Jun 27, 2007 6.220 6.350 6.210 6.320 12,080,139 +0.07(+1.12%)
Jun 26, 2007 6.240 6.400 6.220 6.250 13,622,961 +0.00(+0.00%)
Jun 25, 2007 6.320 6.360 6.250 6.250 11,809,639 -0.14(-2.19%)
Jun 22, 2007 6.450 6.450 6.320 6.390 8,931,554 -0.08(-1.24%)
Jun 21, 2007 6.600 6.620 6.430 6.470 10,118,250 -0.13(-1.97%)
Jun 20, 2007 6.950 6.970 6.540 6.600 11,864,321 -0.20(-2.94%)
Jun 19, 2007 6.550 6.820 6.530 6.800 15,439,170 +0.27(+4.13%)
Jun 18, 2007 6.460 6.600 6.450 6.530 9,417,062 +0.16(+2.51%)
Jun 15, 2007 6.510 6.680 6.250 6.370 16,910,810 -0.13(-2.00%)
Jun 14, 2007 6.230 6.550 6.210 6.500 10,801,364 +0.29(+4.67%)
Jun 13, 2007 6.180 6.320 6.160 6.210 5,852,610 +0.04(+0.65%)
Jun 12, 2007 6.320 6.340 6.170 6.170 6,672,169 -0.18(-2.83%)
Jun 11, 2007 6.140 6.470 6.130 6.350 9,848,673 +0.23(+3.76%)
Jun 08, 2007 5.780 6.130 5.780 6.120 7,963,575 +0.25(+4.26%)
Jun 07, 2007 5.950 5.960 5.750 5.870 11,310,440 -0.11(-1.84%)
Jun 06, 2007 6.000 6.150 5.900 5.980 14,525,789 -0.09(-1.48%)
Jun 05, 2007 5.990 6.140 5.870 6.070 13,917,674 +0.02(+0.33%)
Jun 04, 2007 5.540 6.050 5.500 6.050 23,922,616 +0.51(+9.21%)
Jun 01, 2007 5.320 5.590 5.320 5.540 10,606,263 +0.22(+4.14%)
May 31, 2007 5.480 5.530 5.320 5.320 29,758,116 -0.16(-2.92%)
May 30, 2007 5.400 5.540 5.320 5.480 23,394,440 +0.12(+2.24%)
May 29, 2007 5.150 5.650 5.150 5.360 44,788,436 +0.62(+13.08%)
May 25, 2007 4.710 4.770 4.680 4.740 7,021,410 +0.05(+1.07%)
May 24, 2007 4.690 4.720 4.640 4.690 6,887,337 +0.01(+0.21%)
May 23, 2007 4.780 4.810 4.680 4.680 5,590,205 -0.09(-1.89%)
May 22, 2007 4.840 4.860 4.680 4.770 4,899,798 -0.06(-1.24%)
May 21, 2007 4.880 4.880 4.810 4.830 2,777,300 +0.00(+0.00%)
May 18, 2007 4.880 4.880 4.810 4.830 2,777,300 -0.04(-0.82%)
May 17, 2007 4.840 4.870 4.790 4.870 3,781,379 +0.03(+0.62%)
May 16, 2007 4.810 4.860 4.790 4.840 3,743,760 +0.04(+0.83%)
May 15, 2007 4.780 4.860 4.770 4.800 3,415,578 +0.00(+0.00%)
May 14, 2007 4.810 4.850 4.790 4.800 4,925,752 +0.00(+0.00%)
May 11, 2007 4.720 4.800 4.720 4.800 3,569,173 +0.03(+0.63%)
May 10, 2007 4.830 4.840 4.730 4.770 4,088,558 -0.02(-0.42%)
May 09, 2007 4.850 4.880 4.780 4.790 5,937,256 -0.03(-0.62%)
May 08, 2007 4.850 4.860 4.800 4.820 5,324,233 +0.02(+0.42%)
May 07, 2007 4.900 4.910 4.800 4.800 2,902,835 -0.09(-1.84%)
May 04, 2007 4.870 4.920 4.840 4.890 9,312,623 +0.04(+0.82%)
May 03, 2007 4.800 4.870 4.800 4.850 7,493,460 +0.06(+1.25%)
May 02, 2007 4.650 4.920 4.630 4.790 25,712,884 +0.14(+3.01%)
May 01, 2007 4.600 4.680 4.600 4.650 14,043,492 +0.08(+1.75%)
Apr 30, 2007 4.660 4.690 4.570 4.570 5,428,119 -0.12(-2.56%)
Apr 27, 2007 4.630 4.700 4.600 4.690 3,665,758 +0.04(+0.86%)
Apr 26, 2007 4.570 4.700 4.560 4.650 7,343,273 +0.05(+1.09%)
Apr 25, 2007 4.530 4.600 4.520 4.600 3,720,569 +0.06(+1.32%)
Apr 24, 2007 4.570 4.590 4.520 4.540 3,582,383 -0.03(-0.66%)
Apr 23, 2007 4.610 4.640 4.570 4.570 2,643,823 -0.04(-0.87%)
Apr 20, 2007 4.540 4.660 4.500 4.610 8,066,156 +0.10(+2.22%)
Apr 19, 2007 4.460 4.540 4.450 4.510 5,412,236 +0.00(+0.00%)
Apr 18, 2007 4.510 4.610 4.490 4.510 5,660,398 -0.04(-0.88%)
Apr 17, 2007 4.520 4.570 4.470 4.550 5,217,847 +0.03(+0.66%)
Apr 16, 2007 4.660 4.660 4.500 4.520 5,755,945 -0.08(-1.74%)
Apr 13, 2007 4.650 4.660 4.590 4.600 2,002,361 -0.03(-0.65%)
Apr 12, 2007 4.530 4.650 4.450 4.630 4,336,764 +0.10(+2.21%)
Apr 11, 2007 4.600 4.600 4.500 4.530 4,087,789 -0.07(-1.52%)
Apr 10, 2007 4.680 4.700 4.590 4.600 3,923,385 -0.06(-1.29%)
Apr 09, 2007 4.660 4.690 4.640 4.660 3,228,133 +0.02(+0.43%)
Apr 05, 2007 4.680 4.700 4.640 4.640 6,334,771 -0.05(-1.07%)
Apr 04, 2007 4.700 4.720 4.680 4.690 6,373,836 +0.03(+0.64%)
Apr 03, 2007 4.690 4.690 4.620 4.660 4,605,822 -0.01(-0.21%)
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.