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 (%)
Apr 29, 2011 7.430 7.514 7.390 7.450 72,666 -0.03(-0.40%)
Apr 28, 2011 7.513 7.513 7.430 7.480 38,235 +0.02(+0.33%)
Apr 27, 2011 7.436 7.456 7.310 7.456 66,209 +0.01(+0.08%)
Apr 26, 2011 7.321 7.521 7.250 7.450 42,096 +0.18(+2.48%)
Apr 25, 2011 7.170 7.320 7.130 7.270 53,921 +0.12(+1.68%)
Apr 21, 2011 7.123 7.150 7.083 7.150 84,938 +0.11(+1.56%)
Apr 20, 2011 7.111 7.111 6.997 7.040 18,717 +0.03(+0.43%)
Apr 19, 2011 7.060 7.120 7.000 7.010 61,182 -0.03(-0.43%)
Apr 18, 2011 7.140 7.150 6.920 7.040 96,058 -0.19(-2.63%)
Apr 15, 2011 7.130 7.260 7.110 7.230 56,433 +0.07(+0.98%)
Apr 14, 2011 7.063 7.160 7.063 7.160 48,763 -0.01(-0.11%)
Apr 13, 2011 7.080 7.210 7.075 7.168 39,748 +0.12(+1.67%)
Apr 12, 2011 7.164 7.164 7.050 7.050 63,723 -0.20(-2.76%)
Apr 11, 2011 7.320 7.380 7.250 7.250 638,036 -0.15(-2.06%)
Apr 08, 2011 7.370 7.460 7.350 7.402 93,798 +0.09(+1.26%)
Apr 07, 2011 7.342 7.470 7.310 7.310 96,194 -0.10(-1.35%)
Apr 06, 2011 7.410 7.530 7.391 7.410 105,706 +0.07(+0.99%)
Apr 05, 2011 7.370 7.410 7.310 7.338 143,806 -0.01(-0.17%)
Apr 04, 2011 7.340 7.400 7.300 7.350 51,783 -0.02(-0.24%)
Apr 01, 2011 7.290 7.500 7.290 7.368 81,524 +0.06(+0.79%)
Mar 31, 2011 6.730 7.517 6.730 7.310 240,980 +0.81(+12.46%)
Mar 30, 2011 6.500 6.500 6.500 6.500 35,512 +0.08(+1.25%)
Mar 29, 2011 6.450 6.479 6.393 6.420 63,131 -0.07(-1.08%)
Mar 28, 2011 6.500 6.590 6.490 6.490 306,694 -0.10(-1.51%)
Mar 25, 2011 6.740 6.740 6.590 6.590 46,428 -0.13(-1.94%)
Mar 24, 2011 6.600 6.750 6.560 6.720 122,031 +0.20(+3.07%)
Mar 23, 2011 6.511 6.577 6.440 6.520 53,799 -0.05(-0.76%)
Mar 22, 2011 6.580 6.592 6.523 6.570 61,934 -0.01(-0.15%)
Mar 21, 2011 6.560 6.580 6.500 6.580 34,349 +0.11(+1.74%)
Mar 18, 2011 6.450 6.500 6.420 6.468 198,640 +0.09(+1.37%)
Mar 17, 2011 6.166 6.420 6.137 6.380 879,193 +0.28(+4.59%)
Mar 16, 2011 6.150 6.170 5.965 6.100 196,305 -0.02(-0.33%)
Mar 15, 2011 5.920 6.237 5.793 6.120 207,453 -0.18(-2.86%)
Mar 14, 2011 6.150 6.340 6.140 6.300 78,184 +0.06(+0.96%)
Mar 11, 2011 6.290 6.315 6.196 6.240 62,606 -0.16(-2.50%)
Mar 10, 2011 6.320 6.415 6.230 6.400 86,371 +0.04(+0.63%)
Mar 09, 2011 6.470 6.470 6.356 6.360 71,740 -0.06(-0.93%)
Mar 08, 2011 6.500 6.560 6.420 6.420 137,085 -0.01(-0.16%)
Mar 07, 2011 6.690 6.690 6.355 6.430 440,147 -0.25(-3.74%)
Mar 04, 2011 6.845 6.870 6.650 6.680 363,226 -0.17(-2.48%)
Mar 03, 2011 6.877 6.900 6.718 6.850 113,317 +0.05(+0.74%)
Mar 02, 2011 6.730 6.900 6.720 6.800 181,741 +0.47(+7.42%)
Mar 01, 2011 6.440 6.470 6.280 6.330 123,920 -0.08(-1.17%)
Feb 28, 2011 6.348 6.470 6.348 6.405 141,521 +0.12(+1.99%)
Feb 25, 2011 6.276 6.280 6.218 6.280 34,237 +0.11(+1.74%)
Feb 24, 2011 6.140 6.250 6.120 6.173 37,035 +0.00(+0.04%)
Feb 23, 2011 6.260 6.289 6.130 6.170 103,452 -0.16(-2.53%)
Feb 22, 2011 6.500 6.711 6.260 6.330 62,634 -0.34(-5.08%)
Feb 18, 2011 6.590 6.852 6.590 6.668 76,900 +0.08(+1.29%)
Feb 17, 2011 6.388 6.617 6.361 6.583 106,143 +0.21(+3.38%)
Feb 16, 2011 6.210 6.410 6.210 6.369 16,730 +0.21(+3.37%)
Feb 15, 2011 6.175 6.220 6.150 6.161 20,250 -0.01(-0.23%)
Feb 14, 2011 6.200 6.230 6.110 6.175 12,061 -0.04(-0.64%)
Feb 11, 2011 6.170 6.251 6.170 6.215 200,105 -0.00(-0.08%)
Feb 10, 2011 6.179 6.260 6.150 6.220 9,358 -0.01(-0.16%)
Feb 09, 2011 6.290 6.350 6.173 6.230 36,437 -0.10(-1.58%)
Feb 08, 2011 6.241 6.379 6.220 6.330 237,768 +0.00(+0.00%)
Feb 07, 2011 6.277 6.370 6.222 6.330 44,414 +0.04(+0.64%)
Feb 04, 2011 6.350 6.350 6.200 6.290 74,944 -0.18(-2.72%)
Feb 03, 2011 6.090 6.466 6.090 6.466 144,365 +0.45(+7.41%)
Feb 02, 2011 5.970 6.066 5.943 6.020 86,368 +0.07(+1.18%)
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.