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

Bombardier (OP: BDRBF )

52.03 +0.99 (+1.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Jun 30, 2004 3.045 3.065 3.000 3.030 148,536 +0.05(+1.58%)
Jun 29, 2004 2.983 3.090 2.929 2.983 144,370 +0.00(+0.00%)
Jun 28, 2004 3.000 3.090 2.929 2.983 144,370 -0.02(-0.57%)
Jun 25, 2004 2.865 3.000 2.847 3.000 51,681 -0.02(-0.50%)
Jun 24, 2004 3.015 3.100 2.970 3.015 109,940 -0.05(-1.53%)
Jun 23, 2004 3.062 3.100 2.990 3.062 27,310 +0.09(+3.07%)
Jun 22, 2004 2.971 3.040 2.950 2.971 29,380 -0.03(-1.05%)
Jun 21, 2004 3.002 3.120 3.000 3.002 22,406 -0.04(-1.41%)
Jun 18, 2004 3.045 3.080 3.000 3.045 33,015 +0.05(+1.70%)
Jun 17, 2004 2.994 3.020 2.970 2.994 8,145 +0.02(+0.54%)
Jun 16, 2004 2.978 2.990 2.900 2.978 23,603 -0.02(-0.73%)
Jun 15, 2004 3.000 3.120 2.955 3.000 77,920 -0.06(-1.96%)
Jun 14, 2004 3.060 3.060 3.060 3.060 0 +0.00(+0.00%)
Jun 10, 2004 3.060 3.085 2.940 3.060 124,050 +0.02(+0.82%)
Jun 09, 2004 3.035 3.167 2.950 3.035 499,520 -0.14(-4.43%)
Jun 08, 2004 3.176 3.400 3.176 3.176 111,113 -0.20(-6.02%)
Jun 07, 2004 3.379 3.520 3.358 3.379 94,281 -0.11(-3.17%)
Jun 04, 2004 3.490 3.530 3.280 3.490 90,208 +0.00(+0.00%)
Jun 03, 2004 3.490 3.530 3.280 3.490 90,208 +0.10(+2.95%)
Jun 02, 2004 3.390 3.390 2.280 3.390 151,558 -0.03(-0.88%)
Jun 01, 2004 3.420 3.480 3.310 3.420 70,940 -0.26(-7.00%)
May 28, 2004 3.677 3.780 3.635 3.677 28,916 -0.59(-13.79%)
May 27, 2004 4.265 4.265 4.080 4.265 6,010 +0.19(+4.54%)
May 26, 2004 4.080 4.090 3.970 4.080 4,520 +0.01(+0.31%)
May 25, 2004 4.067 4.100 4.018 4.067 25,080 +0.00(+0.00%)
May 24, 2004 4.067 4.100 4.018 4.067 25,080 +0.00(+0.00%)
May 21, 2004 4.067 4.100 4.018 4.067 25,080 -0.04(-0.91%)
May 20, 2004 4.105 4.296 4.097 4.105 256,120 -0.10(-2.39%)
May 19, 2004 4.205 4.279 4.150 4.205 171,450 +0.12(+3.06%)
May 18, 2004 4.070 4.150 4.070 4.080 1,565 +0.01(+0.25%)
May 17, 2004 4.180 4.170 4.070 4.070 13,670 -0.11(-2.63%)
May 14, 2004 4.200 4.236 4.180 4.180 24,500 +0.02(+0.48%)
May 13, 2004 4.160 4.160 4.160 4.160 0 +0.00(+0.00%)
May 12, 2004 4.109 4.160 4.085 4.160 18,150 +0.05(+1.24%)
May 11, 2004 3.960 4.129 4.010 4.109 23,570 +0.15(+3.76%)
May 10, 2004 5.680 3.985 3.920 3.960 23,030 -1.72(-30.28%)
May 07, 2004 4.030 5.680 3.990 5.680 22,110 +1.65(+40.94%)
May 06, 2004 4.280 4.250 3.900 4.030 22,140 -0.25(-5.84%)
May 05, 2004 4.528 4.481 4.160 4.280 42,630 -0.25(-5.48%)
May 04, 2004 4.368 4.528 4.375 4.528 26,640 +0.16(+3.67%)
May 03, 2004 4.370 4.450 4.340 4.368 24,402 -0.00(-0.05%)
Apr 30, 2004 4.502 4.490 4.330 4.370 11,304 -0.23(-5.00%)
Apr 29, 2004 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Apr 28, 2004 4.832 4.645 4.580 4.600 2,345 -0.23(-4.81%)
Apr 27, 2004 4.769 4.832 4.735 4.832 7,990 +0.06(+1.32%)
Apr 26, 2004 4.790 4.769 4.750 4.769 2,850 -0.02(-0.44%)
Apr 23, 2004 4.850 4.910 4.725 4.790 11,530 -0.06(-1.24%)
Apr 22, 2004 4.770 4.865 4.810 4.850 63,201 +0.08(+1.68%)
Apr 21, 2004 4.830 4.850 4.740 4.770 17,601 -0.06(-1.24%)
Apr 20, 2004 4.840 4.830 4.740 4.830 2,920 -0.01(-0.21%)
Apr 19, 2004 4.770 4.840 4.740 4.840 1,020 +0.07(+1.47%)
Apr 16, 2004 4.690 4.850 4.740 4.770 14,820 +0.08(+1.71%)
Apr 15, 2004 4.700 4.690 4.600 4.690 6,261 -0.01(-0.21%)
Apr 14, 2004 4.775 4.700 4.660 4.700 4,600 -0.08(-1.58%)
Apr 13, 2004 4.790 4.775 4.742 4.775 78,100 -0.01(-0.30%)
Apr 12, 2004 4.690 4.790 4.610 4.790 15,276 +0.10(+2.13%)
Apr 08, 2004 4.800 4.810 4.690 4.690 7,621 -0.11(-2.29%)
Apr 07, 2004 4.850 4.830 4.716 4.800 7,078 -0.05(-1.03%)
Apr 06, 2004 4.850 4.850 4.770 4.850 12,490 +0.07(+1.46%)
Apr 05, 2004 4.681 4.821 4.680 4.780 6,750 +0.10(+2.11%)
Apr 02, 2004 4.633 4.740 4.630 4.681 15,870 +0.05(+1.04%)
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.