Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bombardier Inc (TSX: BBD-A )

78.30 +1.83 (+2.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
May 31, 2010 4.960 4.960 4.830 4.850 49,690 -0.04(-0.82%)
May 28, 2010 5.000 4.980 4.830 4.890 65,489 -0.09(-1.81%)
May 27, 2010 4.950 5.030 4.870 4.980 128,559 +0.13(+2.68%)
May 26, 2010 5.020 5.080 4.820 4.850 91,745 -0.11(-2.22%)
May 25, 2010 4.850 4.970 4.770 4.960 52,388 -0.09(-1.78%)
May 21, 2010 4.850 5.080 4.830 5.050 75,681 +0.20(+4.12%)
May 20, 2010 4.940 4.890 4.810 4.850 93,871 -0.19(-3.77%)
May 19, 2010 5.050 5.140 4.990 5.040 71,973 -0.05(-0.98%)
May 18, 2010 5.220 5.330 5.080 5.090 51,077 -0.12(-2.30%)
May 17, 2010 5.360 5.360 5.150 5.210 50,257 -0.17(-3.16%)
May 14, 2010 5.450 5.460 5.270 5.380 47,099 -0.13(-2.36%)
May 13, 2010 5.430 5.510 5.430 5.510 28,091 +0.08(+1.47%)
May 12, 2010 5.330 5.450 5.270 5.430 92,027 +0.15(+2.84%)
May 11, 2010 5.360 5.290 5.220 5.280 39,099 +0.02(+0.38%)
May 10, 2010 5.180 5.260 5.190 5.260 55,005 +0.21(+4.16%)
May 07, 2010 4.970 5.110 4.850 5.050 103,337 +0.07(+1.41%)
May 06, 2010 5.050 5.120 4.850 4.980 117,332 -0.10(-1.97%)
May 05, 2010 5.120 5.160 5.080 5.080 100,171 -0.13(-2.50%)
May 04, 2010 5.320 5.320 5.150 5.210 91,856 -0.08(-1.51%)
May 03, 2010 5.390 5.390 5.290 5.290 57,351 -0.01(-0.19%)
Apr 30, 2010 5.520 5.520 5.300 5.300 58,079 -0.16(-2.93%)
Apr 29, 2010 5.290 5.480 5.210 5.460 138,436 +0.25(+4.80%)
Apr 28, 2010 5.190 5.250 5.090 5.210 59,439 +0.08(+1.56%)
Apr 27, 2010 5.250 5.260 5.080 5.130 80,367 -0.14(-2.66%)
Apr 26, 2010 5.290 5.300 5.250 5.270 47,275 -0.02(-0.38%)
Apr 23, 2010 5.350 5.350 5.260 5.290 53,206 -0.04(-0.75%)
Apr 22, 2010 5.380 5.380 5.280 5.330 31,785 -0.07(-1.30%)
Apr 21, 2010 5.500 5.530 5.370 5.400 49,116 -0.11(-2.00%)
Apr 20, 2010 5.300 5.510 5.300 5.510 98,049 +0.25(+4.75%)
Apr 19, 2010 5.260 5.320 5.230 5.260 44,338 -0.05(-0.94%)
Apr 16, 2010 5.430 5.440 5.270 5.310 66,621 -0.12(-2.21%)
Apr 15, 2010 5.430 5.460 5.370 5.430 108,571 +0.03(+0.56%)
Apr 14, 2010 5.450 5.480 5.380 5.400 38,178 -0.02(-0.37%)
Apr 13, 2010 5.480 5.510 5.400 5.420 44,117 -0.11(-1.99%)
Apr 12, 2010 5.480 5.550 5.470 5.530 50,836 +0.05(+0.91%)
Apr 09, 2010 5.470 5.500 5.460 5.480 43,579 +0.00(+0.00%)
Apr 08, 2010 5.620 5.620 5.450 5.480 51,007 -0.11(-1.97%)
Apr 07, 2010 5.630 5.630 5.510 5.590 73,836 -0.06(-1.06%)
Apr 06, 2010 5.450 5.650 5.400 5.650 185,052 +0.09(+1.62%)
Apr 05, 2010 5.750 5.750 5.480 5.560 174,063 -0.14(-2.46%)
Apr 01, 2010 5.700 5.700 5.700 0 -0.49(-7.92%)
Mar 31, 2010 6.050 6.220 6.040 6.190 154,603 +0.09(+1.48%)
Mar 30, 2010 6.040 6.120 5.980 6.100 179,988 +0.11(+1.84%)
Mar 29, 2010 5.920 6.010 5.900 5.990 104,429 +0.12(+2.04%)
Mar 26, 2010 6.000 6.000 5.850 5.870 131,655 -0.07(-1.18%)
Mar 25, 2010 5.830 6.050 5.800 5.940 270,132 +0.15(+2.59%)
Mar 24, 2010 5.830 5.880 5.780 5.790 205,939 -0.08(-1.36%)
Mar 23, 2010 5.830 5.890 5.830 5.870 21,103 -0.02(-0.34%)
Mar 22, 2010 5.880 5.890 5.820 5.890 44,567 -0.02(-0.34%)
Mar 19, 2010 5.850 5.910 5.810 5.910 154,265 +0.12(+2.07%)
Mar 18, 2010 5.830 5.880 5.790 5.790 33,339 -0.06(-1.03%)
Mar 17, 2010 5.820 5.870 5.820 5.850 67,642 -0.01(-0.17%)
Mar 16, 2010 5.890 5.900 5.840 5.860 57,827 +0.00(+0.00%)
Mar 15, 2010 5.930 5.880 5.850 5.860 86,313 -0.04(-0.68%)
Mar 12, 2010 5.860 5.910 5.840 5.900 68,511 +0.03(+0.51%)
Mar 11, 2010 5.870 5.920 5.850 5.870 51,642 -0.03(-0.51%)
Mar 10, 2010 5.840 5.950 5.840 5.900 70,100 +0.01(+0.17%)
Mar 09, 2010 6.010 6.010 5.800 5.890 114,339 -0.22(-3.60%)
Mar 08, 2010 6.210 6.240 6.070 6.110 135,612 -0.04(-0.65%)
Mar 05, 2010 6.060 6.190 6.060 6.150 231,091 +0.13(+2.16%)
Mar 04, 2010 6.050 6.050 5.950 6.020 126,320 +0.02(+0.33%)
Mar 03, 2010 5.920 6.010 5.900 6.000 74,090 +0.10(+1.69%)
Mar 02, 2010 5.890 5.940 5.880 5.900 78,992 +0.05(+0.85%)
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.