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

Bombardier (OP: BDRBF )

43.01 +1.37 (+3.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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%)
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.