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

Bombardier (OP: BDRBF )

46.71 +1.48 (+3.28%)
Streaming Delayed Price Updated: 2:49 PM EDT, Apr 26, 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, 2009 2.397 2.405 2.315 2.330 69,381 -0.00(-0.09%)
Mar 30, 2009 2.410 2.432 2.310 2.332 245,783 -0.05(-2.02%)
Mar 26, 2009 2.380 2.402 2.330 2.380 174,267 +0.04(+1.71%)
Mar 25, 2009 2.427 2.480 2.340 2.340 236,892 -0.08(-3.31%)
Mar 24, 2009 2.417 2.465 2.410 2.420 48,335 -0.03(-1.26%)
Mar 23, 2009 2.430 2.500 2.410 2.451 64,302 +0.21(+9.42%)
Mar 20, 2009 2.390 2.390 2.240 2.240 73,895 -0.15(-6.28%)
Mar 19, 2009 2.470 2.470 2.390 2.390 52,334 +0.02(+0.91%)
Mar 18, 2009 2.275 2.406 2.190 2.369 92,147 +0.06(+2.52%)
Mar 17, 2009 2.300 2.310 2.240 2.310 51,608 +0.01(+0.27%)
Mar 16, 2009 2.300 2.340 2.260 2.304 1,113,384 +0.10(+4.73%)
Mar 13, 2009 2.304 2.304 2.176 2.200 385,236 +0.02(+0.92%)
Mar 12, 2009 2.148 2.213 2.140 2.180 300,966 +0.08(+3.81%)
Mar 11, 2009 2.310 2.310 2.100 2.100 122,037 +0.10(+5.00%)
Mar 10, 2009 1.903 2.120 1.880 2.000 354,179 +0.21(+11.89%)
Mar 09, 2009 1.843 1.880 1.722 1.788 341,126 -0.03(-1.42%)
Mar 06, 2009 1.890 1.930 1.760 1.813 357,830 -0.05(-2.51%)
Mar 05, 2009 2.060 2.060 1.860 1.860 173,805 -0.24(-11.43%)
Mar 04, 2009 2.200 2.200 2.065 2.100 392,923 +0.15(+7.90%)
Mar 02, 2009 2.140 2.230 1.940 1.946 273,439 -0.39(-16.79%)
Feb 27, 2009 2.270 2.380 2.204 2.339 216,962 +0.03(+1.48%)
Feb 26, 2009 2.300 2.422 2.280 2.305 461,901 +0.01(+0.22%)
Feb 25, 2009 2.379 2.380 2.206 2.300 605,296 -0.03(-1.29%)
Feb 24, 2009 2.114 2.330 2.080 2.330 447,349 +0.22(+10.27%)
Feb 23, 2009 2.296 2.296 2.050 2.113 363,968 -0.12(-5.35%)
Feb 20, 2009 2.377 2.377 2.230 2.232 361,358 -0.22(-8.88%)
Feb 19, 2009 2.231 2.450 2.231 2.450 58,541 +0.21(+9.37%)
Feb 18, 2009 2.520 2.520 2.230 2.240 175,241 -0.31(-12.16%)
Feb 17, 2009 2.580 2.640 2.527 2.550 261,510 -0.09(-3.54%)
Feb 13, 2009 2.760 2.760 2.610 2.643 91,448 -0.16(-5.59%)
Feb 12, 2009 2.750 2.837 2.719 2.800 69,875 +0.01(+0.36%)
Feb 11, 2009 2.881 2.952 2.790 2.790 32,383 -0.04(-1.41%)
Feb 10, 2009 2.944 3.007 2.830 2.830 19,015 -0.10(-3.41%)
Feb 09, 2009 2.830 2.950 2.799 2.930 55,071 +0.10(+3.59%)
Feb 06, 2009 2.925 2.929 2.800 2.829 30,984 -0.08(-2.80%)
Feb 05, 2009 2.992 2.992 2.860 2.910 38,704 -0.12(-3.93%)
Feb 04, 2009 2.830 3.190 2.830 3.029 143,057 +0.20(+7.04%)
Feb 03, 2009 2.860 2.865 2.734 2.830 33,867 +0.08(+2.80%)
Feb 02, 2009 3.045 3.045 2.678 2.753 182,280 -0.30(-9.74%)
Jan 30, 2009 3.346 3.350 3.050 3.050 70,493 -0.27(-8.12%)
Jan 29, 2009 3.854 3.854 3.320 3.320 102,503 -0.57(-14.66%)
Jan 28, 2009 3.902 3.933 3.800 3.890 146,089 +0.11(+2.91%)
Jan 27, 2009 3.800 3.857 3.750 3.780 4,035 +0.05(+1.34%)
Jan 26, 2009 3.713 3.858 3.690 3.730 33,714 +0.06(+1.63%)
Jan 23, 2009 3.570 3.756 3.558 3.670 42,575 -0.02(-0.54%)
Jan 22, 2009 3.620 3.690 3.464 3.690 73,600 +0.03(+0.82%)
Jan 21, 2009 3.601 3.673 3.520 3.660 118,777 +0.09(+2.60%)
Jan 20, 2009 3.870 3.885 3.537 3.567 69,223 -0.25(-6.61%)
Jan 16, 2009 3.886 3.886 3.723 3.820 17,845 +0.04(+0.94%)
Jan 15, 2009 3.620 3.870 3.620 3.785 14,912 +0.18(+4.87%)
Jan 14, 2009 3.800 3.800 3.601 3.609 11,868 -0.27(-7.07%)
Jan 13, 2009 3.615 3.907 3.615 3.883 42,656 +0.16(+4.28%)
Jan 12, 2009 3.930 3.975 3.724 3.724 69,392 -0.25(-6.20%)
Jan 09, 2009 4.007 4.100 3.933 3.970 22,170 -0.19(-4.57%)
Jan 08, 2009 3.910 4.160 3.910 4.160 11,847 +0.21(+5.38%)
Jan 07, 2009 3.970 3.984 3.897 3.947 25,165 -0.09(-2.20%)
Jan 06, 2009 4.150 4.250 3.989 4.036 47,688 -0.00(-0.11%)
Jan 05, 2009 3.950 4.130 3.847 4.041 71,775 +0.16(+4.15%)
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.