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 28, 2014 3.850 3.860 3.800 3.805 158,577 -0.10(-2.69%)
Nov 26, 2014 3.910 3.910 3.910 0 +0.02(+0.51%)
Nov 25, 2014 3.770 3.890 3.770 3.890 364,599 +0.13(+3.46%)
Nov 24, 2014 3.760 3.840 3.760 3.760 254,348 -0.03(-0.79%)
Nov 21, 2014 3.820 3.830 3.750 3.790 105,422 -0.01(-0.26%)
Nov 20, 2014 3.677 3.800 3.677 3.800 191,433 +0.11(+2.98%)
Nov 19, 2014 3.600 3.700 3.590 3.690 579,493 +0.05(+1.37%)
Nov 18, 2014 3.630 3.640 3.600 3.640 416,141 +0.03(+0.83%)
Nov 17, 2014 3.630 3.610 3.610 29,296 +0.00(+0.00%)
Nov 14, 2014 3.560 3.630 3.560 3.610 48,051 +0.06(+1.62%)
Nov 13, 2014 3.605 3.610 3.530 3.552 156,739 -0.05(-1.33%)
Nov 12, 2014 3.541 3.610 3.540 3.600 36,932 +0.04(+1.12%)
Nov 11, 2014 3.545 3.560 3.520 3.560 77,222 +0.02(+0.57%)
Nov 10, 2014 3.477 3.580 3.461 3.540 76,109 +0.10(+2.90%)
Nov 07, 2014 3.385 3.460 3.363 3.440 31,119 +0.09(+2.69%)
Nov 06, 2014 3.335 3.390 3.335 3.350 63,491 +0.01(+0.30%)
Nov 05, 2014 3.296 3.360 3.270 3.340 69,262 +0.05(+1.49%)
Nov 04, 2014 3.321 3.321 3.291 3.291 67,111 -0.02(-0.60%)
Nov 03, 2014 3.301 3.360 3.300 3.311 34,407 +0.01(+0.42%)
Oct 31, 2014 3.380 3.391 3.290 3.297 132,719 -0.10(-3.03%)
Oct 30, 2014 3.456 3.456 3.350 3.400 91,628 -0.08(-2.30%)
Oct 29, 2014 3.490 3.480 3.480 19,779 -0.01(-0.29%)
Oct 28, 2014 3.450 3.520 3.450 3.490 52,041 +0.02(+0.71%)
Oct 27, 2014 3.410 3.507 3.410 3.465 81,107 +0.06(+1.62%)
Oct 24, 2014 3.353 3.430 3.340 3.410 260,522 +0.05(+1.49%)
Oct 23, 2014 3.230 3.380 3.230 3.360 1,625,150 +0.12(+3.70%)
Oct 22, 2014 3.225 3.240 3.180 3.240 108,549 -0.01(-0.31%)
Oct 21, 2014 3.250 3.300 3.220 3.250 307,899 +0.03(+0.93%)
Oct 20, 2014 3.150 3.220 3.150 3.220 86,970 +0.02(+0.63%)
Oct 17, 2014 3.110 3.200 3.080 3.200 112,520 +0.04(+1.27%)
Oct 16, 2014 3.040 3.160 3.018 3.160 32,153 +0.08(+2.60%)
Oct 15, 2014 3.216 3.216 3.070 3.080 48,966 -0.12(-3.75%)
Oct 14, 2014 3.130 3.260 3.095 3.200 219,585 +0.04(+1.27%)
Oct 13, 2014 3.140 3.170 3.140 3.160 9,601 +0.02(+0.52%)
Oct 10, 2014 3.160 3.180 3.130 3.144 70,121 -0.06(-1.76%)
Oct 09, 2014 3.240 3.240 3.174 3.200 18,721 -0.03(-0.93%)
Oct 08, 2014 3.210 3.280 3.140 3.230 121,984 -0.01(-0.31%)
Oct 07, 2014 3.195 3.306 3.190 3.240 420,167 -0.01(-0.31%)
Oct 06, 2014 3.265 3.280 3.212 3.250 32,898 -0.02(-0.61%)
Oct 03, 2014 3.321 3.326 3.260 3.270 97,647 -0.06(-1.80%)
Oct 02, 2014 3.300 3.350 3.271 3.330 43,337 +0.00(+0.11%)
Oct 01, 2014 3.345 3.373 3.320 3.326 256,689 -0.03(-1.00%)
Sep 30, 2014 3.367 3.400 3.350 3.360 61,708 -0.02(-0.59%)
Sep 29, 2014 3.280 3.380 3.270 3.380 401,584 +0.12(+3.68%)
Sep 26, 2014 3.170 3.310 3.170 3.260 694,868 +0.11(+3.49%)
Sep 25, 2014 3.200 3.240 3.150 3.150 289,761 -0.08(-2.48%)
Sep 24, 2014 3.184 3.240 3.149 3.230 84,624 +0.08(+2.54%)
Sep 23, 2014 3.140 3.180 3.090 3.150 225,940 +0.00(+0.00%)
Sep 22, 2014 3.190 3.229 3.150 3.150 253,771 -0.06(-1.91%)
Sep 19, 2014 3.295 3.297 3.200 3.211 214,838 -0.08(-2.45%)
Sep 18, 2014 3.360 3.376 3.290 3.292 160,524 -0.07(-2.02%)
Sep 17, 2014 3.330 3.360 3.310 3.360 81,571 +0.01(+0.30%)
Sep 16, 2014 3.330 3.360 3.320 3.350 127,617 +0.03(+0.90%)
Sep 15, 2014 3.330 3.350 3.320 3.320 112,186 -0.02(-0.60%)
Sep 12, 2014 3.360 3.360 3.330 3.340 70,143 +0.00(+0.09%)
Sep 11, 2014 3.360 3.360 3.330 3.337 311,965 -0.02(-0.68%)
Sep 10, 2014 3.326 3.360 3.324 3.360 58,153 +0.02(+0.60%)
Sep 09, 2014 3.330 3.343 3.300 3.340 149,082 +0.00(+0.00%)
Sep 08, 2014 3.345 3.380 3.320 3.340 116,160 +0.00(+0.03%)
Sep 05, 2014 3.380 3.410 3.330 3.339 187,570 -0.02(-0.62%)
Sep 04, 2014 3.342 3.400 3.340 3.360 171,732 +0.01(+0.29%)
Sep 03, 2014 3.315 3.370 3.308 3.350 599,457 +0.01(+0.30%)
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.