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

Bombardier (OP: BDRBF )

52.35 -0.18 (-0.34%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 9, 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 (%)
Jan 30, 2015 2.310 2.329 2.280 2.300 57,403 -0.02(-0.69%)
Jan 29, 2015 2.300 2.340 2.290 2.316 107,470 +0.04(+1.61%)
Jan 28, 2015 2.266 2.300 2.240 2.279 338,281 +0.03(+1.29%)
Jan 27, 2015 2.271 2.275 2.220 2.250 70,308 +0.01(+0.45%)
Jan 26, 2015 2.295 2.310 2.240 2.240 222,171 -0.03(-1.19%)
Jan 23, 2015 2.280 2.340 2.250 2.267 153,819 +0.04(+1.66%)
Jan 22, 2015 2.200 2.260 2.160 2.230 187,181 +0.06(+2.86%)
Jan 21, 2015 2.375 2.380 2.100 2.168 122,629 -0.11(-4.99%)
Jan 20, 2015 2.255 2.317 2.100 2.282 307,751 -0.14(-5.62%)
Jan 16, 2015 2.418 2.418 2.418 0 -0.15(-5.92%)
Jan 15, 2015 2.866 3.330 2.500 2.570 2,498,567 -0.88(-25.53%)
Jan 14, 2015 3.370 3.451 3.345 3.451 90,715 +0.07(+2.04%)
Jan 13, 2015 3.382 0 +0.10(+3.08%)
Jan 12, 2015 3.330 3.330 3.249 3.281 185,904 -0.06(-1.77%)
Jan 09, 2015 3.444 3.460 3.270 3.340 228,028 -0.15(-4.31%)
Jan 08, 2015 3.380 3.540 3.380 3.490 52,327 +0.11(+3.39%)
Jan 07, 2015 3.490 3.490 3.370 3.376 40,782 -0.05(-1.57%)
Jan 06, 2015 3.530 3.545 3.430 3.430 47,642 -0.09(-2.56%)
Jan 05, 2015 3.530 3.590 3.520 3.520 32,829 -0.05(-1.40%)
Jan 02, 2015 3.550 3.570 3.530 3.570 42,932 -0.02(-0.56%)
Dec 31, 2014 3.590 3.590 3.590 0 +0.06(+1.70%)
Dec 30, 2014 3.470 3.550 3.470 3.530 315,197 +0.03(+0.91%)
Dec 29, 2014 3.432 3.500 3.420 3.498 49,565 +0.09(+2.58%)
Dec 26, 2014 3.414 3.430 3.400 3.410 24,811 -0.02(-0.58%)
Dec 24, 2014 3.430 3.430 3.430 0 +0.03(+0.88%)
Dec 23, 2014 3.388 3.440 3.370 3.400 101,506 +0.00(+0.00%)
Dec 22, 2014 3.400 3.412 3.360 3.400 493,821 -0.06(-1.73%)
Dec 19, 2014 3.480 3.486 3.420 3.460 69,572 -0.03(-0.80%)
Dec 18, 2014 3.492 3.500 3.440 3.488 61,103 +0.06(+1.69%)
Dec 17, 2014 3.330 3.474 3.330 3.430 16,095 +0.08(+2.39%)
Dec 16, 2014 3.430 3.350 3.350 71,185 -0.05(-1.47%)
Dec 15, 2014 3.500 3.500 3.400 3.400 140,371 -0.09(-2.58%)
Dec 12, 2014 3.491 3.535 3.480 3.490 30,915 -0.02(-0.60%)
Dec 11, 2014 3.410 3.600 3.400 3.511 167,037 +0.07(+1.99%)
Dec 10, 2014 3.510 3.520 3.430 3.442 50,458 -0.10(-2.75%)
Dec 09, 2014 3.500 3.580 3.500 3.540 62,197 -0.01(-0.28%)
Dec 08, 2014 3.650 3.650 3.550 3.550 32,428 -0.12(-3.24%)
Dec 05, 2014 3.599 3.725 3.591 3.669 48,793 +0.02(+0.52%)
Dec 04, 2014 3.813 3.840 3.641 3.650 149,891 -0.20(-5.17%)
Dec 03, 2014 3.790 3.859 3.790 3.849 71,458 +0.05(+1.29%)
Dec 02, 2014 3.850 3.870 3.790 3.800 130,624 -0.06(-1.55%)
Dec 01, 2014 3.800 3.920 3.800 3.860 194,317 +0.05(+1.45%)
Nov 28, 2014 3.850 3.860 3.800 3.805 158,577 -0.10(-2.69%)
Nov 26, 2014 3.910 3.910 3.910 0 +0.02(+0.51%)
Nov 25, 2014 3.770 3.890 3.770 3.890 364,599 +0.13(+3.46%)
Nov 24, 2014 3.760 3.840 3.760 3.760 254,348 -0.03(-0.79%)
Nov 21, 2014 3.820 3.830 3.750 3.790 105,422 -0.01(-0.26%)
Nov 20, 2014 3.677 3.800 3.677 3.800 191,433 +0.11(+2.98%)
Nov 19, 2014 3.600 3.700 3.590 3.690 579,493 +0.05(+1.37%)
Nov 18, 2014 3.630 3.640 3.600 3.640 416,141 +0.03(+0.83%)
Nov 17, 2014 3.630 3.610 3.610 29,296 +0.00(+0.00%)
Nov 14, 2014 3.560 3.630 3.560 3.610 48,051 +0.06(+1.62%)
Nov 13, 2014 3.605 3.610 3.530 3.552 156,739 -0.05(-1.33%)
Nov 12, 2014 3.541 3.610 3.540 3.600 36,932 +0.04(+1.12%)
Nov 11, 2014 3.545 3.560 3.520 3.560 77,222 +0.02(+0.57%)
Nov 10, 2014 3.477 3.580 3.461 3.540 76,109 +0.10(+2.90%)
Nov 07, 2014 3.385 3.460 3.363 3.440 31,119 +0.09(+2.69%)
Nov 06, 2014 3.335 3.390 3.335 3.350 63,491 +0.01(+0.30%)
Nov 05, 2014 3.296 3.360 3.270 3.340 69,262 +0.05(+1.49%)
Nov 04, 2014 3.321 3.321 3.291 3.291 67,111 -0.02(-0.60%)
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.