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 (%)
Jan 31, 2011 5.700 5.810 5.690 5.700 6,379,148 -0.04(-0.70%)
Jan 28, 2011 5.790 5.840 5.720 5.740 7,469,965 -0.01(-0.17%)
Jan 27, 2011 5.810 5.850 5.700 5.750 8,275,798 -0.04(-0.69%)
Jan 26, 2011 5.910 6.020 5.790 5.790 15,599,515 -0.08(-1.36%)
Jan 25, 2011 5.750 5.900 5.750 5.870 10,428,471 +0.10(+1.73%)
Jan 24, 2011 5.670 5.790 5.620 5.770 3,829,198 +0.07(+1.23%)
Jan 21, 2011 5.850 5.920 5.660 5.700 13,404,853 -0.15(-2.56%)
Jan 20, 2011 5.740 5.990 5.740 5.850 18,715,444 +0.08(+1.39%)
Jan 19, 2011 5.560 5.790 5.560 5.770 9,561,428 +0.11(+1.94%)
Jan 18, 2011 5.680 5.790 5.620 5.660 10,776,328 -0.01(-0.18%)
Jan 17, 2011 5.550 5.700 5.550 5.670 1,836,120 +0.06(+1.07%)
Jan 14, 2011 5.480 5.640 5.430 5.610 7,963,075 +0.11(+2.00%)
Jan 13, 2011 5.390 5.540 5.390 5.500 7,485,114 +0.11(+2.04%)
Jan 12, 2011 5.450 5.480 5.380 5.390 6,396,455 -0.03(-0.55%)
Jan 11, 2011 5.260 5.420 5.250 5.420 6,298,111 +0.18(+3.44%)
Jan 10, 2011 5.210 5.240 5.120 5.240 5,976,954 -0.02(-0.38%)
Jan 07, 2011 5.400 5.410 5.240 5.260 9,178,211 -0.15(-2.77%)
Jan 06, 2011 5.120 5.410 5.120 5.410 14,871,389 +0.30(+5.87%)
Jan 05, 2011 5.010 5.130 5.010 5.110 6,666,440 +0.06(+1.19%)
Jan 04, 2011 5.050 5.110 5.040 5.050 5,140,612 +0.04(+0.80%)
Dec 31, 2010 4.960 5.020 4.960 5.010 2,292,292 +0.03(+0.60%)
Dec 30, 2010 4.930 4.980 4.920 4.980 2,702,278 +0.06(+1.22%)
Dec 29, 2010 4.830 4.920 4.800 4.920 3,352,188 +0.11(+2.29%)
Dec 24, 2010 4.790 4.820 4.790 4.810 347,197 -0.01(-0.21%)
Dec 23, 2010 4.820 4.850 4.790 4.820 1,745,526 -0.01(-0.21%)
Dec 22, 2010 4.820 4.840 4.790 4.830 2,419,912 +0.01(+0.21%)
Dec 21, 2010 4.760 4.840 4.760 4.820 2,069,171 +0.08(+1.69%)
Dec 20, 2010 4.770 4.800 4.740 4.740 2,857,785 -0.04(-0.84%)
Dec 17, 2010 4.720 4.820 4.690 4.780 8,057,093 +0.04(+0.84%)
Dec 16, 2010 4.750 4.790 4.700 4.740 8,290,259 -0.06(-1.25%)
Dec 15, 2010 4.650 4.800 4.620 4.800 9,891,101 +0.15(+3.23%)
Dec 14, 2010 4.650 4.680 4.590 4.650 11,227,839 +0.01(+0.22%)
Dec 13, 2010 4.640 4.660 4.610 4.640 4,261,195 +0.01(+0.22%)
Dec 10, 2010 4.600 4.650 4.580 4.630 4,503,971 +0.05(+1.09%)
Dec 09, 2010 4.650 4.660 4.540 4.580 11,637,608 -0.04(-0.87%)
Dec 08, 2010 4.610 4.650 4.580 4.620 10,352,798 +0.01(+0.22%)
Dec 07, 2010 4.650 4.650 4.580 4.610 7,937,835 +0.00(+0.00%)
Dec 06, 2010 4.600 4.620 4.550 4.610 5,599,911 +0.03(+0.66%)
Dec 03, 2010 4.700 4.720 4.540 4.580 10,637,564 -0.12(-2.55%)
Dec 02, 2010 4.700 4.760 4.540 4.700 21,299,460 -0.07(-1.47%)
Dec 01, 2010 4.750 4.810 4.700 4.770 5,823,972 +0.07(+1.49%)
Nov 30, 2010 4.700 4.750 4.680 4.700 10,110,105 -0.01(-0.21%)
Nov 29, 2010 4.790 4.800 4.710 4.710 4,022,274 -0.08(-1.67%)
Nov 26, 2010 4.800 4.840 4.790 4.790 2,938,679 -0.05(-1.03%)
Nov 25, 2010 4.850 4.870 4.820 4.840 537,381 -0.03(-0.62%)
Nov 24, 2010 4.830 4.870 4.820 4.870 5,534,997 +0.08(+1.67%)
Nov 23, 2010 4.860 4.870 4.790 4.790 6,562,575 -0.09(-1.84%)
Nov 22, 2010 4.910 4.920 4.870 4.880 3,220,440 -0.03(-0.61%)
Nov 19, 2010 4.970 4.980 4.900 4.910 4,410,082 -0.06(-1.21%)
Nov 18, 2010 4.980 5.040 4.950 4.970 6,188,637 +0.02(+0.40%)
Nov 17, 2010 4.870 4.950 4.860 4.950 3,981,800 +0.05(+1.02%)
Nov 16, 2010 4.980 4.980 4.860 4.900 4,252,608 -0.09(-1.80%)
Nov 15, 2010 4.880 5.020 4.880 4.990 7,837,295 +0.14(+2.89%)
Nov 12, 2010 4.900 4.910 4.810 4.850 4,114,151 -0.07(-1.42%)
Nov 11, 2010 4.960 4.970 4.880 4.920 3,072,340 -0.06(-1.20%)
Nov 10, 2010 4.970 5.020 4.950 4.980 4,335,664 +0.03(+0.61%)
Nov 09, 2010 5.150 5.150 4.910 4.950 14,687,916 -0.18(-3.51%)
Nov 08, 2010 5.130 5.150 5.080 5.130 4,058,217 +0.00(+0.00%)
Nov 05, 2010 5.050 5.150 5.030 5.130 8,290,864 +0.08(+1.58%)
Nov 04, 2010 5.080 5.090 5.010 5.050 7,835,038 +0.02(+0.40%)
Nov 03, 2010 5.080 5.080 5.020 5.030 2,699,054 -0.03(-0.59%)
Nov 02, 2010 5.080 5.090 5.020 5.060 2,980,108 +0.02(+0.40%)
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.