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, 2008 7.230 7.430 7.150 7.410 13,747,760 +0.17(+2.35%)
Jun 27, 2008 7.110 7.370 7.070 7.240 18,324,940 -0.01(-0.14%)
Jun 26, 2008 7.450 7.450 7.070 7.250 13,684,149 -0.29(-3.85%)
Jun 25, 2008 7.300 7.550 7.160 7.540 29,377,514 +0.25(+3.43%)
Jun 24, 2008 7.700 7.700 7.260 7.290 16,306,227 -0.51(-6.54%)
Jun 23, 2008 7.450 7.940 7.450 7.800 11,372,907 +0.39(+5.26%)
Jun 20, 2008 7.650 7.750 7.410 7.410 20,140,116 -0.06(-0.80%)
Jun 19, 2008 7.590 7.700 7.410 7.470 11,956,731 -0.19(-2.48%)
Jun 18, 2008 7.800 7.820 7.520 7.660 19,594,522 -0.22(-2.79%)
Jun 17, 2008 7.870 7.900 7.770 7.880 17,335,728 +0.06(+0.77%)
Jun 16, 2008 7.770 7.940 7.740 7.820 10,047,085 +0.03(+0.39%)
Jun 13, 2008 7.930 7.940 7.780 7.790 11,218,568 -0.10(-1.27%)
Jun 12, 2008 7.890 8.020 7.870 7.890 15,315,094 +0.00(+0.00%)
Jun 11, 2008 7.890 8.030 7.750 7.890 21,320,850 -0.02(-0.25%)
Jun 10, 2008 7.990 8.060 7.860 7.910 20,992,332 -0.26(-3.18%)
Jun 09, 2008 8.650 8.660 8.130 8.170 23,667,160 -0.55(-6.31%)
Jun 06, 2008 8.750 8.880 8.710 8.720 10,092,418 -0.12(-1.36%)
Jun 05, 2008 8.970 8.970 8.660 8.840 18,567,146 -0.06(-0.67%)
Jun 04, 2008 8.420 8.920 8.380 8.900 31,702,924 +0.74(+9.07%)
Jun 03, 2008 8.200 8.250 7.960 8.160 13,068,208 -0.04(-0.49%)
Jun 02, 2008 8.010 8.350 8.010 8.200 23,709,456 +0.30(+3.80%)
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%)
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.