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

Bombardier (TSX: BBD-B )

71.56 +0.18 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2008 5.420 5.780 5.350 5.780 14,040,202 +0.66(+12.89%)
Sep 29, 2008 5.500 5.640 4.970 5.120 11,675,485 -0.60(-10.49%)
Sep 26, 2008 5.980 5.980 5.460 5.720 14,483,871 -0.35(-5.77%)
Sep 25, 2008 6.200 6.320 6.050 6.070 11,936,472 -0.01(-0.16%)
Sep 24, 2008 6.420 6.430 6.020 6.080 9,372,094 -0.31(-4.85%)
Sep 23, 2008 6.350 6.650 6.260 6.390 12,386,811 -0.06(-0.93%)
Sep 22, 2008 6.560 6.850 6.420 6.450 8,799,367 -0.17(-2.57%)
Sep 19, 2008 6.500 6.770 6.210 6.620 22,079,284 +0.53(+8.70%)
Sep 18, 2008 6.350 6.790 6.020 6.090 12,197,964 -0.28(-4.40%)
Sep 17, 2008 6.920 6.930 6.010 6.370 16,155,545 -0.56(-8.08%)
Sep 16, 2008 6.900 6.950 6.540 6.930 12,402,413 -0.08(-1.14%)
Sep 15, 2008 7.150 7.250 7.010 7.010 6,450,750 -0.37(-5.01%)
Sep 12, 2008 7.420 7.570 7.340 7.380 5,728,893 -0.08(-1.07%)
Sep 11, 2008 7.230 7.480 7.150 7.460 5,234,208 +0.06(+0.81%)
Sep 10, 2008 7.360 7.440 7.130 7.400 7,509,526 +0.15(+2.07%)
Sep 09, 2008 7.470 7.650 7.170 7.250 6,632,247 -0.21(-2.82%)
Sep 08, 2008 7.760 7.780 7.450 7.460 8,016,465 -0.04(-0.53%)
Sep 05, 2008 7.800 7.800 7.150 7.500 19,110,464 -0.31(-3.97%)
Sep 04, 2008 8.500 8.500 7.640 7.810 17,860,972 -0.59(-7.02%)
Sep 03, 2008 8.070 8.460 8.040 8.400 13,647,872 +0.36(+4.48%)
Sep 02, 2008 8.250 8.320 8.040 8.040 11,361,209 -0.21(-2.55%)
Aug 29, 2008 7.970 8.250 7.970 8.250 13,165,235 +0.28(+3.51%)
Aug 28, 2008 7.640 7.970 7.630 7.970 8,266,846 +0.35(+4.59%)
Aug 27, 2008 7.470 7.630 7.400 7.620 6,157,293 +0.11(+1.46%)
Aug 26, 2008 7.400 7.520 7.290 7.510 4,640,098 +0.15(+2.04%)
Aug 25, 2008 7.580 7.610 7.320 7.360 4,201,624 -0.29(-3.79%)
Aug 22, 2008 7.550 7.700 7.540 7.650 3,224,669 +0.13(+1.73%)
Aug 21, 2008 7.450 7.630 7.370 7.520 5,532,030 +0.01(+0.13%)
Aug 20, 2008 7.240 7.540 7.210 7.510 5,137,972 +0.29(+4.02%)
Aug 19, 2008 7.310 7.390 7.190 7.220 5,855,157 -0.24(-3.22%)
Aug 18, 2008 7.590 7.690 7.420 7.460 3,155,008 -0.11(-1.45%)
Aug 15, 2008 7.650 7.700 7.450 7.570 4,420,615 -0.19(-2.45%)
Aug 14, 2008 7.700 7.820 7.600 7.760 5,062,831 +0.01(+0.13%)
Aug 13, 2008 7.500 7.790 7.440 7.750 6,158,322 +0.19(+2.51%)
Aug 12, 2008 7.790 7.850 7.490 7.560 7,448,038 -0.28(-3.57%)
Aug 11, 2008 7.820 7.980 7.750 7.840 7,476,751 +0.02(+0.26%)
Aug 08, 2008 7.450 8.000 7.390 7.820 9,967,546 +0.37(+4.97%)
Aug 07, 2008 7.310 7.530 7.280 7.450 6,895,136 +0.06(+0.81%)
Aug 06, 2008 7.360 7.430 7.190 7.390 6,653,241 +0.04(+0.54%)
Aug 05, 2008 7.090 7.370 7.080 7.350 8,506,125 +0.28(+3.96%)
Aug 04, 2008 7.350 7.350 7.030 7.070 5,611,583 +0.00(+0.00%)
Aug 01, 2008 7.350 7.350 7.030 7.070 5,611,583 -0.27(-3.68%)
Jul 31, 2008 7.200 7.350 7.060 7.340 7,586,063 +0.14(+1.94%)
Jul 30, 2008 6.840 7.280 6.840 7.200 11,982,319 +0.43(+6.35%)
Jul 29, 2008 6.700 6.840 6.700 6.770 5,525,054 +0.00(+0.00%)
Jul 28, 2008 6.890 6.900 6.740 6.770 2,752,930 -0.08(-1.17%)
Jul 25, 2008 6.970 6.970 6.780 6.850 5,086,790 +0.00(+0.00%)
Jul 24, 2008 7.180 7.180 6.820 6.850 4,719,798 -0.30(-4.20%)
Jul 23, 2008 7.100 7.190 6.970 7.150 7,194,373 +0.11(+1.56%)
Jul 22, 2008 6.900 7.040 6.700 7.040 6,728,335 +0.11(+1.59%)
Jul 21, 2008 7.200 7.200 6.830 6.930 6,207,312 -0.22(-3.08%)
Jul 18, 2008 7.200 7.240 7.050 7.150 7,121,063 +0.08(+1.13%)
Jul 17, 2008 7.000 7.090 6.930 7.070 7,776,060 +0.17(+2.46%)
Jul 16, 2008 6.900 6.970 6.580 6.900 11,379,588 -0.04(-0.58%)
Jul 15, 2008 7.150 7.170 6.900 6.940 27,322,092 -0.28(-3.88%)
Jul 14, 2008 7.600 7.630 7.220 7.220 35,737,316 +0.11(+1.55%)
Jul 11, 2008 7.310 7.310 7.000 7.110 16,667,414 -0.27(-3.66%)
Jul 10, 2008 7.550 7.620 7.330 7.380 10,074,896 -0.12(-1.60%)
Jul 09, 2008 7.490 7.790 7.460 7.500 19,782,584 +0.17(+2.32%)
Jul 08, 2008 7.070 7.330 6.910 7.330 15,687,053 +0.38(+5.47%)
Jul 07, 2008 7.110 7.220 6.750 6.950 13,272,287 -0.10(-1.42%)
Jul 04, 2008 7.160 7.160 6.980 7.050 10,414,801 -0.12(-1.67%)
Jul 03, 2008 7.210 7.280 6.960 7.170 11,218,025 -0.04(-0.55%)
Jul 02, 2008 7.440 7.490 7.070 7.210 9,427,125 -0.20(-2.70%)
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.