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

Bombardier (OP: BDRBF )

46.71 +1.48 (+3.28%)
Streaming Delayed Price Updated: 2:49 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 (%)
Sep 30, 2011 3.598 3.620 3.495 3.518 60,680 -0.13(-3.62%)
Sep 29, 2011 3.850 3.850 3.620 3.650 127,793 -0.11(-2.90%)
Sep 28, 2011 4.090 4.090 3.730 3.759 146,513 -0.30(-7.41%)
Sep 27, 2011 4.050 4.140 4.050 4.060 61,334 +0.22(+5.73%)
Sep 26, 2011 3.950 3.950 3.770 3.840 33,900 -0.06(-1.54%)
Sep 23, 2011 3.870 3.942 3.760 3.900 390,408 +0.06(+1.56%)
Sep 22, 2011 3.687 3.900 3.650 3.840 139,750 -0.14(-3.58%)
Sep 21, 2011 4.190 4.230 3.978 3.982 133,644 -0.25(-5.85%)
Sep 20, 2011 4.290 4.310 4.220 4.230 37,578 -0.03(-0.70%)
Sep 19, 2011 4.310 4.310 4.150 4.260 144,707 -0.10(-2.29%)
Sep 16, 2011 4.459 4.500 4.329 4.360 368,122 -0.08(-1.80%)
Sep 15, 2011 4.380 4.520 4.350 4.440 69,783 +0.19(+4.47%)
Sep 14, 2011 4.269 4.325 4.070 4.250 272,672 -0.10(-2.30%)
Sep 13, 2011 4.285 4.370 4.277 4.350 158,332 +0.11(+2.63%)
Sep 12, 2011 4.260 4.290 4.160 4.239 115,983 -0.20(-4.54%)
Sep 09, 2011 4.690 4.690 4.372 4.440 132,206 -0.31(-6.53%)
Sep 08, 2011 4.749 4.858 4.740 4.750 16,187 -0.07(-1.38%)
Sep 07, 2011 4.508 4.902 4.508 4.816 354,411 +0.30(+6.56%)
Sep 06, 2011 4.487 4.520 4.230 4.520 45,686 -0.05(-1.09%)
Sep 02, 2011 4.590 4.600 4.470 4.570 127,226 -0.12(-2.50%)
Sep 01, 2011 4.897 4.900 4.680 4.687 515,085 -0.20(-4.15%)
Aug 31, 2011 5.434 5.434 4.805 4.890 53,393 -0.36(-6.86%)
Aug 30, 2011 5.050 5.340 5.032 5.250 84,004 +0.20(+3.96%)
Aug 29, 2011 5.054 5.060 4.920 5.050 81,597 +0.13(+2.64%)
Aug 26, 2011 4.910 5.019 4.860 4.920 334,984 -0.03(-0.61%)
Aug 25, 2011 5.020 5.128 4.920 4.950 42,546 -0.04(-0.80%)
Aug 24, 2011 4.930 5.000 4.920 4.990 92,175 +0.05(+1.01%)
Aug 23, 2011 4.810 4.960 4.731 4.940 33,187 +0.22(+4.66%)
Aug 22, 2011 4.940 4.940 4.720 4.720 38,526 -0.03(-0.53%)
Aug 19, 2011 4.820 4.970 4.700 4.745 126,763 -0.16(-3.16%)
Aug 18, 2011 5.040 5.070 4.860 4.900 93,120 -0.30(-5.77%)
Aug 17, 2011 5.237 5.290 5.116 5.200 105,251 +0.04(+0.78%)
Aug 16, 2011 5.280 5.290 5.110 5.160 52,595 -0.20(-3.73%)
Aug 15, 2011 5.350 5.410 5.284 5.360 67,696 +0.09(+1.71%)
Aug 12, 2011 5.510 5.530 5.235 5.270 28,860 -0.13(-2.41%)
Aug 11, 2011 5.110 5.400 5.087 5.400 173,435 +0.40(+8.00%)
Aug 10, 2011 5.240 5.270 5.000 5.000 60,884 -0.25(-4.76%)
Aug 09, 2011 4.990 5.250 4.970 5.250 138,083 +0.34(+6.84%)
Aug 08, 2011 4.860 5.320 4.860 4.914 178,641 -0.41(-7.63%)
Aug 05, 2011 5.560 5.585 5.250 5.320 178,096 -0.19(-3.45%)
Aug 04, 2011 5.650 5.678 5.510 5.510 149,479 -0.26(-4.51%)
Aug 03, 2011 5.740 5.780 5.490 5.770 233,999 -0.04(-0.61%)
Aug 02, 2011 6.008 6.040 5.680 5.806 170,148 -0.13(-2.26%)
Aug 01, 2011 6.030 6.060 5.880 5.940 194,461 -0.13(-2.14%)
Jul 29, 2011 5.880 6.080 5.806 6.070 163,462 +0.09(+1.51%)
Jul 28, 2011 5.997 6.190 5.920 5.980 115,353 -0.06(-0.99%)
Jul 27, 2011 6.370 6.370 6.040 6.040 220,111 -0.21(-3.36%)
Jul 26, 2011 6.348 6.459 6.250 6.250 82,927 -0.04(-0.64%)
Jul 25, 2011 6.336 6.360 6.088 6.290 145,737 -0.11(-1.72%)
Jul 22, 2011 6.390 6.404 6.360 6.400 210,635 -0.18(-2.74%)
Jul 21, 2011 6.800 6.800 6.550 6.580 80,455 -0.14(-2.08%)
Jul 20, 2011 6.730 6.820 6.630 6.720 91,491 -0.05(-0.74%)
Jul 19, 2011 6.490 6.770 6.490 6.770 228,585 +0.36(+5.62%)
Jul 18, 2011 6.580 6.610 6.330 6.410 163,311 -0.31(-4.68%)
Jul 15, 2011 6.800 6.800 6.589 6.725 158,406 -0.04(-0.52%)
Jul 14, 2011 6.850 6.900 6.750 6.760 31,379 -0.04(-0.59%)
Jul 13, 2011 6.724 6.900 6.690 6.800 94,554 +0.10(+1.49%)
Jul 12, 2011 6.730 6.780 6.650 6.700 58,579 -0.06(-0.89%)
Jul 11, 2011 6.883 6.950 6.760 6.760 47,346 -0.27(-3.84%)
Jul 08, 2011 6.980 7.030 6.920 7.030 71,582 -0.02(-0.28%)
Jul 07, 2011 7.120 7.120 6.970 7.050 74,170 +0.09(+1.29%)
Jul 06, 2011 6.980 7.050 6.954 6.960 31,861 -0.13(-1.83%)
Jul 05, 2011 7.070 7.210 7.059 7.090 145,656 -0.29(-3.93%)
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.