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

Bombardier (OP: BDRBF )

41.52 +0.40 (+0.98%)
Streaming Delayed Price Updated: 1:46 PM EDT, Apr 19, 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, 2014 3.670 3.720 3.660 3.713 2,127,610 +0.03(+0.90%)
Mar 28, 2014 3.713 3.720 3.670 3.680 0 -0.03(-0.81%)
Mar 27, 2014 3.640 3.710 3.640 3.710 84,690 +0.05(+1.42%)
Mar 26, 2014 3.690 3.690 3.640 3.658 107,113 -0.06(-1.70%)
Mar 25, 2014 3.705 3.721 3.610 3.721 361,942 +0.00(+0.03%)
Mar 24, 2014 3.720 3.730 3.650 3.720 125,051 -0.01(-0.27%)
Mar 21, 2014 3.760 3.779 3.719 3.730 0 +0.03(+0.90%)
Mar 20, 2014 3.650 3.722 3.630 3.697 126,118 +0.05(+1.28%)
Mar 19, 2014 3.750 3.750 3.620 3.650 83,968 -0.09(-2.41%)
Mar 18, 2014 3.730 3.775 3.711 3.740 1,476,121 +0.02(+0.54%)
Mar 17, 2014 3.616 3.750 3.616 3.720 536,615 +0.18(+5.08%)
Mar 14, 2014 3.504 3.540 3.470 3.540 0 +0.05(+1.43%)
Mar 13, 2014 3.478 3.540 3.450 3.490 863,490 +0.11(+3.25%)
Mar 12, 2014 3.300 3.382 3.292 3.380 60,701 +0.05(+1.50%)
Mar 11, 2014 3.415 3.459 3.330 3.330 149,591 -0.09(-2.63%)
Mar 10, 2014 3.270 3.420 3.263 3.420 196,722 +0.16(+4.91%)
Mar 07, 2014 3.261 3.261 3.230 3.260 0 +0.00(+0.00%)
Mar 06, 2014 3.275 3.280 3.230 3.260 113,271 +0.03(+0.93%)
Mar 05, 2014 3.235 3.250 3.210 3.230 129,079 +0.01(+0.31%)
Mar 04, 2014 3.260 3.266 3.200 3.220 134,877 -0.03(-0.92%)
Mar 03, 2014 3.245 3.260 3.218 3.250 119,448 +0.00(+0.00%)
Feb 28, 2014 3.233 3.280 3.220 3.250 0 +0.04(+1.25%)
Feb 27, 2014 3.219 3.240 3.200 3.210 598,593 +0.01(+0.25%)
Feb 26, 2014 3.253 3.270 3.200 3.202 116,453 -0.03(-0.87%)
Feb 25, 2014 3.262 3.284 3.200 3.230 1,019,356 +0.00(+0.14%)
Feb 24, 2014 3.210 3.280 3.150 3.226 266,703 +0.08(+2.40%)
Feb 21, 2014 3.200 3.210 3.150 3.150 0 -0.05(-1.63%)
Feb 20, 2014 3.208 3.221 3.184 3.202 123,084 +0.02(+0.70%)
Feb 19, 2014 3.230 3.260 3.170 3.180 372,732 -0.03(-0.97%)
Feb 18, 2014 3.315 3.325 3.200 3.211 180,131 -0.07(-2.10%)
Feb 14, 2014 3.280 3.280 3.280 0 -0.05(-1.62%)
Feb 13, 2014 3.383 3.560 3.152 3.334 1,254,095 -0.34(-9.30%)
Feb 12, 2014 3.766 3.770 3.665 3.676 205,856 -0.10(-2.55%)
Feb 11, 2014 3.784 3.814 3.770 3.772 70,337 -0.02(-0.47%)
Feb 10, 2014 3.796 3.811 3.750 3.790 74,837 +0.02(+0.53%)
Feb 07, 2014 3.840 3.840 3.760 3.770 0 -0.05(-1.31%)
Feb 06, 2014 3.750 3.820 3.750 3.820 38,787 +0.07(+2.00%)
Feb 05, 2014 3.641 3.745 3.640 3.745 342,224 +0.10(+2.88%)
Feb 04, 2014 3.595 3.663 3.560 3.640 115,952 +0.06(+1.68%)
Feb 03, 2014 3.607 3.620 3.554 3.580 299,570 -0.02(-0.56%)
Jan 31, 2014 3.560 3.622 3.540 3.600 0 -0.01(-0.19%)
Jan 30, 2014 3.600 3.610 3.560 3.607 220,193 +0.05(+1.40%)
Jan 29, 2014 3.630 3.630 3.540 3.557 77,057 -0.06(-1.70%)
Jan 28, 2014 3.533 3.640 3.520 3.619 529,821 +0.11(+3.11%)
Jan 27, 2014 3.520 3.530 3.480 3.510 339,565 +0.01(+0.29%)
Jan 24, 2014 3.560 3.570 3.450 3.500 0 -0.03(-0.79%)
Jan 23, 2014 3.494 3.550 3.455 3.528 1,696,338 -0.01(-0.34%)
Jan 22, 2014 3.590 3.590 3.441 3.540 5,601,508 -0.08(-2.31%)
Jan 21, 2014 3.755 3.770 3.610 3.624 1,309,454 -0.13(-3.38%)
Jan 17, 2014 3.750 3.750 3.750 0 -0.07(-1.82%)
Jan 16, 2014 4.033 4.060 3.780 3.820 591,670 -0.33(-7.95%)
Jan 15, 2014 4.080 4.170 4.080 4.150 119,649 +0.07(+1.72%)
Jan 14, 2014 4.130 4.180 4.050 4.080 178,030 -0.06(-1.45%)
Jan 13, 2014 4.130 4.179 4.100 4.140 392,067 +0.00(+0.00%)
Jan 10, 2014 4.055 4.170 4.010 4.140 114,165 +0.08(+1.97%)
Jan 09, 2014 4.150 4.167 4.050 4.060 552,129 -0.14(-3.29%)
Jan 08, 2014 4.220 4.240 4.180 4.198 182,895 -0.05(-1.22%)
Jan 07, 2014 4.300 4.310 4.239 4.250 71,099 -0.07(-1.62%)
Jan 06, 2014 4.360 4.360 4.280 4.320 95,747 -0.03(-0.71%)
Jan 03, 2014 4.340 4.380 4.330 4.351 0 -0.01(-0.14%)
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.