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

Bombardier (OP: BDRBF )

49.33 +3.78 (+8.30%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 1, 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 (%)
Mar 31, 2004 4.410 4.580 4.570 4.580 4,630 +0.17(+3.85%)
Mar 30, 2004 4.512 4.500 4.410 4.410 10,475 -0.10(-2.26%)
Mar 29, 2004 4.370 4.530 4.440 4.512 29,660 +0.14(+3.25%)
Mar 26, 2004 4.400 4.386 4.352 4.370 3,630 -0.03(-0.68%)
Mar 25, 2004 4.480 4.500 4.400 4.400 8,900 -0.08(-1.79%)
Mar 24, 2004 4.650 4.620 4.480 4.480 5,750 -0.17(-3.66%)
Mar 23, 2004 4.360 4.650 4.500 4.650 6,500 +0.29(+6.65%)
Mar 22, 2004 4.362 4.440 4.310 4.360 12,890 -0.00(-0.04%)
Mar 19, 2004 4.530 4.400 4.323 4.362 39,853 -0.17(-3.72%)
Mar 18, 2004 4.830 4.530 4.300 4.530 39,778 -0.30(-6.21%)
Mar 17, 2004 5.020 5.087 4.700 4.830 95,149 -0.19(-3.78%)
Mar 16, 2004 4.780 5.050 4.930 5.020 56,100 +0.24(+5.02%)
Mar 15, 2004 4.812 4.780 4.660 4.780 6,509 -0.07(-1.44%)
Mar 12, 2004 4.850 4.870 4.705 4.850 40,935 +0.00(+0.00%)
Mar 11, 2004 4.870 4.870 4.705 4.850 40,935 -0.02(-0.41%)
Mar 10, 2004 5.075 4.950 4.870 4.870 4,820 -0.20(-4.04%)
Mar 09, 2004 5.217 5.170 5.070 5.075 68,110 -0.14(-2.72%)
Mar 08, 2004 5.253 5.273 5.150 5.217 27,807 +0.05(+0.90%)
Mar 05, 2004 5.170 5.232 5.140 5.170 36,050 +0.00(+0.00%)
Mar 04, 2004 5.080 5.232 5.140 5.170 36,050 +0.09(+1.77%)
Mar 03, 2004 5.020 5.100 5.000 5.080 64,650 +0.06(+1.20%)
Mar 02, 2004 4.989 5.080 5.020 5.020 11,200 +0.03(+0.63%)
Mar 01, 2004 5.050 5.030 4.987 4.989 26,100 +0.11(+2.23%)
Feb 27, 2004 4.880 4.920 4.880 4.880 2,800 +0.00(+0.00%)
Feb 26, 2004 4.967 4.920 4.880 4.880 2,800 -0.09(-1.75%)
Feb 25, 2004 4.960 5.000 4.946 4.967 7,100 +0.01(+0.14%)
Feb 24, 2004 4.970 5.110 4.870 4.960 45,740 -0.01(-0.20%)
Feb 23, 2004 4.970 5.132 4.970 4.970 12,750 -0.17(-3.31%)
Feb 20, 2004 5.140 5.140 5.140 5.140 0 +0.00(+0.00%)
Feb 19, 2004 5.010 5.170 5.010 5.140 23,400 -0.13(-2.43%)
Feb 18, 2004 5.268 5.320 5.130 5.268 18,410 +0.00(+0.00%)
Feb 17, 2004 4.928 5.320 5.130 5.268 18,410 +0.34(+6.90%)
Feb 13, 2004 4.943 5.000 4.850 4.928 33,500 -0.02(-0.31%)
Feb 12, 2004 5.260 5.050 4.840 4.943 35,244 -0.32(-6.02%)
Feb 11, 2004 5.190 5.300 4.995 5.260 58,992 +0.07(+1.35%)
Feb 10, 2004 5.150 5.332 5.160 5.190 50,160 +0.04(+0.78%)
Feb 09, 2004 4.980 5.161 4.960 5.150 42,240 +0.17(+3.41%)
Feb 06, 2004 4.970 5.110 4.960 4.980 57,615 +0.01(+0.20%)
Feb 05, 2004 4.730 5.000 4.742 4.970 29,100 +0.24(+5.07%)
Feb 04, 2004 4.863 4.867 4.730 4.730 17,784 +0.24(+5.35%)
Feb 03, 2004 4.490 4.490 4.490 4.490 0 +0.00(+0.00%)
Feb 02, 2004 4.490 4.550 4.360 4.490 28,490 +0.00(+0.00%)
Jan 30, 2004 4.160 4.490 4.145 4.490 22,904 +0.33(+7.93%)
Jan 29, 2004 4.390 4.320 4.140 4.160 27,455 -0.23(-5.24%)
Jan 28, 2004 4.450 4.450 4.367 4.390 16,986 -0.06(-1.35%)
Jan 27, 2004 4.345 4.460 4.382 4.450 8,284 +0.11(+2.42%)
Jan 26, 2004 4.400 4.400 4.310 4.345 36,500 -0.06(-1.25%)
Jan 23, 2004 4.489 4.510 4.400 4.400 1,855 -0.09(-1.98%)
Jan 22, 2004 4.250 4.630 4.465 4.489 36,975 +0.24(+5.62%)
Jan 21, 2004 4.273 4.292 4.184 4.250 111,792 -0.02(-0.54%)
Jan 20, 2004 4.110 4.281 4.045 4.273 51,510 +0.16(+3.96%)
Jan 16, 2004 4.110 4.110 4.110 4.110 0 +0.00(+0.00%)
Jan 15, 2004 4.000 4.120 3.910 4.110 96,535 +0.11(+2.75%)
Jan 14, 2004 4.110 4.110 3.980 4.000 21,900 -0.11(-2.68%)
Jan 13, 2004 4.140 4.136 4.070 4.110 12,720 -0.03(-0.72%)
Jan 12, 2004 4.300 4.270 4.080 4.140 77,910 -0.16(-3.72%)
Jan 09, 2004 4.316 4.380 4.250 4.300 35,475 +0.08(+1.87%)
Jan 08, 2004 4.221 4.221 4.221 4.221 0 +0.00(+0.00%)
Jan 07, 2004 4.360 4.360 4.221 4.221 13,735 +0.10(+2.46%)
Dec 31, 2003 4.120 4.120 4.120 4.120 0 +0.00(+0.00%)
Dec 30, 2003 4.062 4.185 4.080 4.120 11,760 +0.06(+1.44%)
Dec 29, 2003 4.015 4.090 3.950 4.062 65,705 +0.05(+1.16%)
Dec 26, 2003 4.015 4.015 4.015 4.015 0 +0.00(+0.00%)
Dec 24, 2003 4.030 4.015 4.015 4.015 6,000 -0.02(-0.37%)
Dec 23, 2003 3.898 4.030 3.908 4.030 7,182 +0.13(+3.38%)
Dec 22, 2003 4.023 4.030 3.850 3.898 21,387 -0.13(-3.11%)
Dec 19, 2003 4.000 4.056 3.990 4.023 54,850 +0.12(+3.18%)
Dec 18, 2003 3.900 3.900 3.900 3.900 0 +0.07(+1.81%)
Dec 17, 2003 3.830 3.830 3.830 3.830 0 -0.08(-2.16%)
Dec 16, 2003 3.914 3.914 3.914 3.914 0 +0.03(+0.89%)
Dec 15, 2003 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Dec 12, 2003 3.880 3.880 3.880 3.880 0 +0.03(+0.78%)
Dec 11, 2003 3.850 3.850 3.850 3.850 0 +0.06(+1.58%)
Dec 10, 2003 3.790 3.790 3.790 3.790 0 -0.04(-1.15%)
Dec 09, 2003 3.834 3.834 3.834 3.834 0 -0.03(-0.67%)
Dec 08, 2003 3.860 3.860 3.860 3.860 0 +0.00(+0.00%)
Dec 05, 2003 3.910 3.910 3.910 3.860 0 -0.20(-4.93%)
Dec 04, 2003 4.060 4.060 4.060 4.060 0 +0.23(+6.01%)
Dec 03, 2003 3.830 3.830 3.830 3.830 0 +0.02(+0.52%)
Dec 02, 2003 3.810 3.810 3.810 3.810 0 -0.14(-3.54%)
Dec 01, 2003 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Nov 28, 2003 3.740 3.950 3.950 3.950 1,900 +0.05(+1.20%)
Nov 26, 2003 3.903 3.903 3.903 3.903 0 -0.07(-1.81%)
Nov 25, 2003 3.975 3.975 3.975 3.975 0 -0.02(-0.62%)
Nov 24, 2003 4.000 4.000 4.000 4.000 0 +0.03(+0.76%)
Nov 21, 2003 3.970 3.970 3.970 3.970 0 +0.01(+0.25%)
Nov 20, 2003 3.960 3.960 3.960 3.960 0 -0.01(-0.25%)
Nov 19, 2003 3.970 3.970 3.970 3.970 0 +0.06(+1.53%)
Nov 18, 2003 3.910 3.910 3.910 3.910 0 -0.34(-8.00%)
Nov 17, 2003 4.250 4.250 4.250 4.250 0 -0.13(-2.97%)
Nov 14, 2003 4.380 4.380 4.380 4.380 0 +0.03(+0.69%)
Nov 13, 2003 4.350 4.350 4.350 4.350 0 +0.08(+1.87%)
Nov 12, 2003 4.270 4.270 4.270 4.270 0 -0.05(-1.16%)
Nov 11, 2003 4.320 4.320 4.320 4.320 0 -0.06(-1.37%)
Nov 10, 2003 4.380 4.380 4.380 4.380 0 +0.05(+1.15%)
Nov 07, 2003 4.330 4.330 4.330 4.330 0 -0.09(-2.04%)
Nov 06, 2003 4.420 4.420 4.420 4.420 0 +0.04(+0.91%)
Nov 05, 2003 4.380 4.380 4.380 4.380 0 -0.08(-1.84%)
Nov 04, 2003 4.462 4.462 4.462 4.462 0 -0.01(-0.18%)
Nov 03, 2003 4.470 4.470 4.470 4.470 0 -0.04(-0.78%)
Oct 31, 2003 4.505 4.505 4.505 4.505 0 +0.08(+1.92%)
Oct 30, 2003 4.420 4.420 4.420 4.420 0 -0.04(-0.95%)
Oct 29, 2003 4.462 4.462 4.462 4.462 0 +0.10(+2.34%)
Oct 28, 2003 4.360 4.360 4.360 4.360 0 +0.23(+5.57%)
Oct 27, 2003 4.130 4.130 4.130 4.130 0 -0.14(-3.28%)
Oct 24, 2003 4.270 4.270 4.270 4.270 0 -0.19(-4.32%)
Oct 23, 2003 4.463 4.463 4.463 4.463 0 -0.02(-0.35%)
Oct 22, 2003 4.479 4.479 4.479 4.479 0 +0.04(+0.81%)
Oct 21, 2003 4.443 4.443 4.443 4.443 0 -0.15(-3.20%)
Oct 20, 2003 4.590 4.590 4.590 4.590 0 -0.05(-1.08%)
Oct 17, 2003 4.640 4.640 4.640 4.640 0 -0.12(-2.52%)
Oct 16, 2003 4.760 4.760 4.760 4.760 0 +0.00(+0.00%)
Oct 15, 2003 4.760 4.760 4.760 4.760 0 +0.15(+3.25%)
Oct 14, 2003 4.610 4.610 4.610 4.610 0 +0.00(+0.00%)
Oct 13, 2003 4.610 4.610 4.610 4.610 0 +0.05(+1.01%)
Oct 10, 2003 4.564 4.564 4.564 4.564 0 +0.10(+2.17%)
Oct 09, 2003 4.467 4.467 4.467 4.467 0 -0.09(-2.04%)
Oct 08, 2003 4.560 4.560 4.560 4.560 0 +0.08(+1.79%)
Oct 07, 2003 4.480 4.480 4.480 4.480 0 +0.03(+0.67%)
Oct 06, 2003 4.450 4.450 4.450 4.450 0 +0.05(+1.14%)
Oct 03, 2003 4.400 4.400 4.400 4.400 0 +0.18(+4.27%)
Oct 02, 2003 4.220 4.220 4.220 4.220 0 -0.04(-0.94%)
Oct 01, 2003 4.260 4.260 4.260 4.260 0 +0.06(+1.43%)
Sep 30, 2003 4.200 4.200 4.200 4.200 0 +0.03(+0.72%)
Sep 29, 2003 4.170 4.170 4.170 4.170 0 +0.01(+0.24%)
Sep 26, 2003 4.160 4.160 4.160 4.160 0 +0.11(+2.72%)
Sep 25, 2003 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Sep 24, 2003 4.050 4.050 4.050 4.050 0 -0.08(-1.94%)
Sep 23, 2003 4.130 4.130 4.130 4.130 0 -0.09(-2.13%)
Sep 22, 2003 4.220 4.220 4.220 4.220 0 +0.08(+2.06%)
Sep 19, 2003 4.135 4.135 4.135 4.135 0 +0.04(+1.10%)
Sep 18, 2003 4.090 4.090 4.090 4.090 0 -0.01(-0.24%)
Sep 17, 2003 4.100 4.100 4.100 4.100 0 +0.02(+0.49%)
Sep 16, 2003 4.080 4.080 4.080 4.080 0 +0.06(+1.49%)
Sep 15, 2003 4.020 4.020 4.020 4.020 0 -0.11(-2.66%)
Sep 12, 2003 4.130 4.130 4.130 4.130 0 -0.02(-0.48%)
Sep 11, 2003 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Sep 10, 2003 4.150 4.150 4.150 4.150 0 -0.10(-2.35%)
Sep 09, 2003 4.250 4.250 4.250 4.250 0 -0.10(-2.21%)
Sep 08, 2003 4.346 4.346 4.346 4.346 0 +0.09(+2.02%)
Sep 05, 2003 4.260 4.260 4.260 4.260 0 +0.23(+5.71%)
Sep 04, 2003 4.030 4.030 4.030 4.030 0 +0.16(+4.13%)
Sep 03, 2003 3.870 3.870 3.870 3.870 0 -0.02(-0.51%)
Sep 02, 2003 3.890 3.890 3.890 3.890 0 -0.04(-1.02%)
Aug 29, 2003 3.930 3.930 3.930 3.930 0 +0.08(+2.08%)
Aug 28, 2003 3.850 3.850 3.850 3.850 0 +0.20(+5.48%)
Aug 27, 2003 3.650 3.650 3.650 3.650 0 -0.00(-0.14%)
Aug 26, 2003 3.655 3.655 3.655 3.655 0 -0.10(-2.79%)
Aug 25, 2003 3.760 3.760 3.760 3.760 0 +0.00(+0.00%)
Aug 22, 2003 3.760 3.760 3.760 3.760 0 +0.21(+5.92%)
Aug 19, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Aug 18, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Aug 15, 2003 3.550 3.550 3.550 3.550 0 -0.04(-1.03%)
Aug 14, 2003 3.587 3.587 3.587 3.587 0 +0.04(+1.04%)
Aug 13, 2003 3.550 3.550 3.550 3.550 0 -0.05(-1.39%)
Aug 12, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Aug 11, 2003 3.600 3.600 3.600 3.600 0 +0.16(+4.65%)
Aug 08, 2003 3.440 3.440 3.440 3.440 0 -0.18(-5.05%)
Aug 07, 2003 3.623 3.623 3.623 3.623 0 +0.00(+0.00%)
Aug 06, 2003 3.623 3.623 3.623 3.623 0 +0.00(+0.00%)
Aug 05, 2003 3.623 3.623 3.623 3.623 0 -0.02(-0.47%)
Aug 04, 2003 3.640 3.640 3.640 3.640 0 +0.00(+0.00%)
Aug 01, 2003 3.640 3.640 3.640 3.640 0 +0.04(+1.11%)
Jul 31, 2003 3.600 3.600 3.600 3.600 0 +0.15(+4.35%)
Jul 30, 2003 3.450 3.450 3.450 3.450 0 -0.13(-3.69%)
Jul 29, 2003 3.582 3.582 3.582 3.582 0 -0.24(-6.23%)
Jul 28, 2003 3.820 3.820 3.820 3.820 0 +0.07(+1.87%)
Jul 25, 2003 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jul 24, 2003 3.750 3.750 3.750 3.750 0 -0.04(-1.06%)
Jul 23, 2003 3.790 3.790 3.790 3.790 0 +0.00(+0.00%)
Jul 22, 2003 3.790 3.790 3.790 3.790 0 -0.09(-2.32%)
Jul 21, 2003 3.880 3.880 3.880 3.880 0 +0.03(+0.78%)
Jul 18, 2003 3.850 3.850 3.850 3.850 0 +0.02(+0.52%)
Jul 17, 2003 3.830 3.830 3.830 3.830 0 +0.27(+7.71%)
Jul 16, 2003 3.556 3.556 3.556 3.556 0 -0.04(-1.22%)
Jul 15, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Jul 14, 2003 3.600 3.600 3.600 3.600 0 -0.05(-1.37%)
Jul 11, 2003 3.650 3.650 3.650 3.650 0 -0.15(-3.95%)
Jul 10, 2003 3.800 3.800 3.800 3.800 0 +0.01(+0.26%)
Jul 09, 2003 3.790 3.790 3.790 3.790 0 +0.16(+4.41%)
Jul 08, 2003 3.630 3.630 3.630 3.630 0 +0.18(+5.22%)
Jul 07, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jul 03, 2003 3.430 3.460 3.380 3.450 52,900 +0.00(+0.00%)
Jul 02, 2003 3.450 3.450 3.450 3.450 0 -0.06(-1.71%)
Jul 01, 2003 3.510 3.510 3.510 3.510 0 +0.12(+3.69%)
Jun 30, 2003 3.385 3.385 3.385 3.385 0 -0.04(-1.02%)
Jun 27, 2003 3.420 3.420 3.420 3.420 0 -0.01(-0.29%)
Jun 26, 2003 3.430 3.430 3.430 3.430 0 +0.02(+0.59%)
Jun 25, 2003 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Jun 24, 2003 3.410 3.410 3.410 3.410 0 -0.09(-2.57%)
Jun 23, 2003 3.500 3.500 3.500 3.500 0 +0.08(+2.34%)
Jun 20, 2003 3.420 3.420 3.420 3.420 0 -0.01(-0.29%)
Jun 19, 2003 3.430 3.430 3.430 3.430 0 +0.00(+0.00%)
Jun 18, 2003 3.430 3.430 3.430 3.430 0 +0.20(+6.19%)
Jun 17, 2003 3.230 3.230 3.230 3.230 0 -0.05(-1.52%)
Jun 16, 2003 3.280 3.280 3.280 3.280 0 -0.01(-0.30%)
Jun 13, 2003 3.290 3.290 3.290 3.290 0 +0.14(+4.44%)
Jun 12, 2003 3.150 3.150 3.150 3.150 0 +0.03(+0.96%)
Jun 11, 2003 3.120 3.120 3.120 3.120 0 +0.17(+5.76%)
Jun 10, 2003 2.950 2.950 2.950 2.950 0 -0.04(-1.34%)
Jun 09, 2003 2.990 2.990 2.990 2.990 0 +0.12(+4.18%)
Jun 06, 2003 2.870 2.870 2.870 2.870 0 +0.04(+1.41%)
Jun 05, 2003 2.830 2.830 2.830 2.830 0 +0.03(+1.07%)
Jun 04, 2003 2.800 2.800 2.800 2.800 0 -0.06(-2.10%)
Jun 03, 2003 2.860 2.860 2.860 2.860 0 +0.07(+2.51%)
Jun 02, 2003 2.790 2.790 2.790 2.790 0 +0.11(+4.10%)
May 30, 2003 2.680 2.680 2.680 2.680 0 -0.15(-5.30%)
May 29, 2003 2.830 2.830 2.830 2.830 0 -0.06(-2.08%)
May 28, 2003 2.890 2.890 2.890 2.890 0 -0.03(-1.03%)
May 23, 2003 2.920 2.920 2.920 2.920 0 -0.12(-4.11%)
May 22, 2003 3.045 3.045 3.045 3.045 0 +0.09(+3.22%)
May 21, 2003 2.950 2.950 2.950 2.950 0 +0.10(+3.69%)
May 20, 2003 2.845 2.845 2.845 2.845 0 +0.00(+0.00%)
May 19, 2003 2.845 2.845 2.845 2.845 0 -0.00(-0.18%)
May 16, 2003 2.850 2.850 2.850 2.850 0 +0.10(+3.64%)
May 15, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
May 14, 2003 2.750 2.750 2.750 2.750 0 -0.06(-2.14%)
May 13, 2003 2.810 2.810 2.810 2.810 0 +0.00(+0.00%)
May 12, 2003 2.730 2.920 2.780 2.810 31,200 +0.11(+4.07%)
May 09, 2003 2.700 2.700 2.700 2.700 0 -0.10(-3.57%)
May 08, 2003 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
May 07, 2003 2.800 2.800 2.800 2.800 0 +0.11(+4.09%)
May 06, 2003 2.690 2.690 2.690 2.690 0 +0.22(+8.91%)
May 05, 2003 2.470 2.470 2.470 2.470 0 +0.00(+0.00%)
May 02, 2003 2.470 2.470 2.470 2.470 0 +0.05(+2.07%)
May 01, 2003 2.420 2.420 2.420 2.420 0 +0.12(+5.22%)
Apr 30, 2003 2.300 2.300 2.300 2.300 0 -0.02(-0.65%)
Apr 29, 2003 2.315 2.315 2.315 2.315 0 +0.06(+2.43%)
Apr 28, 2003 2.260 2.260 2.260 2.260 0 +0.13(+6.10%)
Apr 25, 2003 2.130 2.130 2.130 2.130 0 -0.17(-7.39%)
Apr 24, 2003 2.300 2.300 2.300 2.300 0 -0.06(-2.54%)
Apr 23, 2003 2.360 2.360 2.360 2.360 0 +0.00(+0.00%)
Apr 21, 2003 2.360 2.360 2.360 2.360 0 -0.05(-2.07%)
Apr 17, 2003 2.410 2.410 2.410 2.410 0 -0.04(-1.73%)
Apr 16, 2003 2.453 2.453 2.453 2.453 0 +0.08(+3.48%)
Apr 15, 2003 2.370 2.370 2.370 2.370 0 +0.01(+0.42%)
Apr 14, 2003 2.360 2.360 2.360 2.360 0 +0.02(+0.85%)
Apr 11, 2003 2.340 2.340 2.340 2.340 0 +0.02(+0.86%)
Apr 10, 2003 2.320 2.320 2.320 2.320 0 -0.01(-0.22%)
Apr 09, 2003 2.325 2.325 2.325 2.325 0 +0.10(+4.26%)
Apr 08, 2003 2.230 2.230 2.230 2.230 0 -0.07(-3.04%)
Apr 07, 2003 2.300 2.300 2.300 2.300 0 -0.04(-1.71%)
Apr 04, 2003 2.340 2.340 2.340 2.340 0 +0.05(+2.18%)
Apr 03, 2003 2.290 2.290 2.290 2.290 0 -0.01(-0.43%)
Apr 02, 2003 2.300 2.300 2.300 2.300 0 +0.21(+10.05%)
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.