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

Bombardier (OP: BDRBF )

45.55 -0.66 (-1.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Nov 30, 2004 1.900 2.050 1.900 1.900 300,300 -0.14(-6.69%)
Nov 29, 2004 2.036 2.150 1.980 2.036 222,530 -0.06(-3.03%)
Nov 26, 2004 2.100 2.200 2.050 2.100 66,508 -0.04(-1.87%)
Nov 24, 2004 2.140 2.200 2.080 2.140 69,587 +0.03(+1.42%)
Nov 23, 2004 2.110 2.260 2.110 2.110 246,362 +0.00(+0.00%)
Nov 22, 2004 2.110 2.260 2.110 2.110 246,362 -0.07(-3.21%)
Nov 19, 2004 2.180 2.245 2.100 2.180 216,444 +0.00(+0.00%)
Nov 18, 2004 2.180 2.245 2.100 2.180 216,444 +0.04(+1.63%)
Nov 17, 2004 2.145 2.145 2.010 2.145 66,660 +0.08(+3.87%)
Nov 16, 2004 2.065 2.110 2.000 2.065 150,330 +0.00(+0.00%)
Nov 15, 2004 2.065 2.110 2.000 2.065 150,330 -0.04(-1.67%)
Nov 12, 2004 2.100 2.250 2.100 2.100 76,510 -0.14(-6.25%)
Nov 11, 2004 2.240 2.380 2.200 2.240 179,060 +0.00(+0.00%)
Nov 10, 2004 2.240 2.380 2.200 2.240 179,060 -0.03(-1.32%)
Nov 09, 2004 2.270 2.300 2.200 2.270 42,635 +0.03(+1.24%)
Nov 08, 2004 2.242 2.301 2.240 2.242 40,440 -0.03(-1.44%)
Nov 05, 2004 2.275 2.315 2.220 2.275 23,103 +0.02(+1.11%)
Nov 04, 2004 2.250 2.400 2.240 2.250 80,080 +0.00(+0.00%)
Nov 03, 2004 2.250 2.400 2.240 2.250 80,080 -0.03(-1.32%)
Nov 02, 2004 2.280 2.390 2.250 2.280 65,370 +0.00(+0.00%)
Nov 01, 2004 2.280 2.390 2.250 2.280 65,370 +0.01(+0.44%)
Oct 29, 2004 2.270 2.270 2.200 2.270 30,410 +0.14(+6.43%)
Oct 28, 2004 2.133 2.240 2.133 2.133 45,960 +0.00(+0.00%)
Oct 27, 2004 2.133 2.240 2.133 2.133 45,960 -0.07(-3.05%)
Oct 26, 2004 2.200 2.229 2.150 2.200 32,850 +0.05(+2.33%)
Oct 25, 2004 2.150 2.210 2.150 2.150 7,943 -0.07(-3.15%)
Oct 22, 2004 2.220 2.260 2.160 2.220 19,100 -0.03(-1.33%)
Oct 21, 2004 2.250 2.250 2.100 2.250 81,827 +0.00(+0.00%)
Oct 20, 2004 2.250 2.250 2.100 2.250 81,827 +0.12(+5.39%)
Oct 19, 2004 2.135 2.300 2.135 2.135 49,993 -0.12(-5.12%)
Oct 18, 2004 2.250 2.300 2.180 2.250 20,680 -0.01(-0.61%)
Oct 15, 2004 2.264 2.300 2.150 2.264 20,581 +0.01(+0.63%)
Oct 14, 2004 2.250 2.284 2.150 2.250 8,800 +0.10(+4.90%)
Oct 13, 2004 2.145 2.200 2.095 2.145 57,162 +0.00(+0.00%)
Oct 12, 2004 2.145 2.200 2.095 2.145 57,162 +0.00(+0.23%)
Oct 11, 2004 2.140 2.180 2.098 2.140 199,115 +0.00(+0.00%)
Oct 08, 2004 2.140 2.180 2.098 2.140 199,115 -0.15(-6.55%)
Oct 07, 2004 2.290 2.328 2.240 2.290 12,470 -0.11(-4.42%)
Oct 06, 2004 2.396 2.402 2.355 2.396 39,890 +0.00(+0.00%)
Oct 05, 2004 2.396 2.402 2.355 2.396 39,890 -0.00(-0.17%)
Oct 04, 2004 2.400 2.432 2.380 2.400 29,940 +0.05(+2.13%)
Oct 01, 2004 2.350 2.500 2.350 2.350 142,256 +0.00(+0.00%)
Sep 30, 2004 2.350 2.500 2.350 2.350 142,256 +0.06(+2.62%)
Sep 29, 2004 2.290 2.300 2.200 2.290 214,185 +0.00(+0.00%)
Sep 28, 2004 2.290 2.300 2.200 2.290 214,185 +0.00(+0.00%)
Sep 27, 2004 2.290 2.320 2.100 2.290 119,100 +0.12(+5.53%)
Sep 24, 2004 2.170 2.180 2.130 2.170 28,900 +0.02(+0.93%)
Sep 23, 2004 2.150 2.160 2.090 2.150 61,100 +0.02(+1.17%)
Sep 22, 2004 2.125 2.165 2.090 2.125 112,990 +0.00(+0.00%)
Sep 21, 2004 2.125 2.165 2.090 2.125 112,990 +0.01(+0.24%)
Sep 20, 2004 2.120 2.145 2.045 2.120 16,910 +0.00(+0.00%)
Sep 17, 2004 2.120 2.145 2.045 2.120 16,910 -0.08(-3.64%)
Sep 16, 2004 2.200 2.253 2.180 2.200 152,380 +0.00(+0.00%)
Sep 15, 2004 2.200 2.253 2.180 2.200 152,380 +0.00(+0.00%)
Sep 14, 2004 2.200 2.278 2.200 2.200 263,317 -0.03(-1.48%)
Sep 13, 2004 2.233 2.280 2.200 2.233 46,700 -0.05(-2.15%)
Sep 10, 2004 2.282 2.310 2.230 2.282 48,720 +0.00(+0.00%)
Sep 09, 2004 2.282 2.310 2.230 2.282 48,720 -0.07(-2.89%)
Sep 08, 2004 2.350 2.350 2.305 2.350 35,180 +0.06(+2.75%)
Sep 07, 2004 2.287 2.287 2.215 2.287 15,130 +0.00(+0.00%)
Sep 03, 2004 2.287 2.287 2.215 2.287 15,130 +0.02(+1.06%)
Sep 02, 2004 2.263 2.300 2.252 2.263 45,000 +0.01(+0.58%)
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.