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

Bombardier (OP: BDRBF )

41.46 +0.34 (+0.83%)
Streaming Delayed Price Updated: 3:37 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, 2005 2.350 2.350 2.160 2.350 39,890 +0.16(+7.10%)
Mar 30, 2005 2.194 2.265 2.160 2.194 268,500 +0.00(+0.00%)
Mar 29, 2005 2.194 2.265 2.160 2.194 268,500 +0.03(+1.58%)
Mar 28, 2005 2.160 2.300 2.160 2.160 37,830 -0.06(-2.70%)
Mar 24, 2005 2.220 2.350 2.180 2.220 15,502 -0.05(-2.24%)
Mar 23, 2005 2.271 2.350 2.160 2.271 41,780 +0.00(+0.00%)
Mar 22, 2005 2.271 2.350 2.160 2.271 41,780 -0.03(-1.27%)
Mar 21, 2005 2.300 2.330 2.180 2.300 34,830 +0.02(+0.97%)
Mar 18, 2005 2.278 2.335 2.252 2.278 43,272 +0.00(+0.00%)
Mar 17, 2005 2.278 2.335 2.252 2.278 43,272 -0.07(-2.87%)
Mar 16, 2005 2.345 2.400 2.280 2.345 37,335 +0.04(+1.75%)
Mar 15, 2005 2.305 2.320 2.245 2.305 71,405 +0.06(+2.44%)
Mar 14, 2005 2.250 2.300 2.222 2.250 34,888 -0.09(-3.85%)
Mar 11, 2005 2.340 2.340 2.240 2.340 167,883 +0.00(+0.00%)
Mar 10, 2005 2.340 2.340 2.240 2.340 167,883 +0.00(+0.00%)
Mar 09, 2005 2.340 2.350 2.300 2.340 35,673 -0.11(-4.49%)
Mar 08, 2005 2.450 2.523 2.370 2.450 87,228 +0.00(+0.00%)
Mar 07, 2005 2.450 2.523 2.370 2.450 87,228 +0.10(+4.26%)
Mar 04, 2005 2.350 2.400 2.250 2.350 90,971 +0.00(+0.00%)
Mar 03, 2005 2.350 2.400 2.250 2.350 90,971 +0.10(+4.44%)
Mar 02, 2005 2.250 2.255 2.185 2.250 50,737 +0.10(+4.82%)
Mar 01, 2005 2.147 2.174 2.110 2.147 39,421 +0.00(+0.00%)
Feb 28, 2005 2.147 2.174 2.110 2.147 39,421 +0.02(+0.77%)
Feb 25, 2005 2.130 2.170 2.120 2.130 43,850 -0.06(-2.89%)
Feb 24, 2005 2.193 2.193 2.050 2.193 103,408 +0.05(+2.16%)
Feb 23, 2005 2.147 2.196 2.130 2.147 846,745 +0.00(+0.00%)
Feb 22, 2005 2.147 2.196 2.130 2.147 846,745 -0.04(-1.89%)
Feb 18, 2005 2.188 2.230 2.170 2.188 46,265 -0.01(-0.35%)
Feb 17, 2005 2.196 2.260 2.110 2.196 1,807,700 +0.01(+0.50%)
Feb 16, 2005 2.185 2.320 2.174 2.185 6,005,520 +0.00(+0.00%)
Feb 15, 2005 2.185 2.320 2.174 2.185 6,005,520 +0.06(+3.07%)
Feb 14, 2005 2.120 2.154 2.095 2.120 54,150 +0.00(+0.00%)
Feb 11, 2005 2.120 2.154 2.095 2.120 54,150 -0.05(-2.53%)
Feb 10, 2005 2.175 2.228 2.000 2.175 71,545 +0.00(+0.00%)
Feb 09, 2005 2.175 2.228 2.000 2.175 71,545 +0.17(+8.75%)
Feb 08, 2005 2.000 2.030 1.975 2.000 35,623 -0.03(-1.46%)
Feb 07, 2005 2.030 2.140 1.980 2.030 175,928 +0.00(+0.00%)
Feb 04, 2005 2.030 2.140 1.980 2.030 175,928 -0.09(-4.26%)
Feb 03, 2005 2.120 2.180 2.100 2.120 56,970 +0.00(+0.00%)
Feb 02, 2005 2.120 2.180 2.100 2.120 56,970 -0.01(-0.47%)
Feb 01, 2005 2.130 2.140 2.070 2.130 563,528 +0.08(+3.90%)
Jan 31, 2005 2.050 2.050 1.950 2.050 580,646 +0.00(+0.00%)
Jan 28, 2005 2.050 2.050 1.950 2.050 580,646 +0.06(+3.27%)
Jan 27, 2005 1.985 2.000 1.870 1.985 374,035 +0.18(+9.67%)
Jan 26, 2005 1.810 1.900 1.790 1.810 237,905 +0.00(+0.00%)
Jan 25, 2005 1.810 1.900 1.790 1.810 237,905 -0.05(-2.69%)
Jan 24, 2005 1.860 1.885 1.830 1.860 672,997 +0.01(+0.54%)
Jan 21, 2005 1.850 1.950 1.840 1.850 1,562,620 +0.00(+0.00%)
Jan 20, 2005 1.850 1.950 1.840 1.850 1,562,620 -0.09(-4.64%)
Jan 19, 2005 1.940 1.970 1.190 1.940 765,950 +0.00(+0.00%)
Jan 18, 2005 1.940 1.970 1.190 1.940 765,950 +0.12(+6.59%)
Jan 14, 2005 1.820 1.900 1.800 1.820 188,861 -0.03(-1.62%)
Jan 13, 2005 1.850 1.920 1.830 1.850 608,782 +0.00(+0.00%)
Jan 12, 2005 1.850 1.920 1.830 1.850 608,782 +0.05(+2.78%)
Jan 11, 2005 1.800 1.940 1.800 1.800 87,589 +0.00(+0.00%)
Jan 10, 2005 1.800 1.940 1.800 1.800 87,589 -0.10(-5.13%)
Jan 07, 2005 1.897 1.950 1.840 1.897 156,550 +0.00(+0.00%)
Jan 06, 2005 1.897 1.950 1.840 1.897 156,550 +0.05(+2.56%)
Jan 05, 2005 1.850 2.000 1.848 1.850 1,935,567 +0.00(+0.00%)
Jan 04, 2005 1.850 2.000 1.848 1.850 1,935,567 +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.