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

Bombardier (OP: BDRBF )

45.55 -0.66 (-1.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Nov 30, 2010 4.584 4.620 4.560 4.560 11,387 -0.07(-1.51%)
Nov 29, 2010 4.699 4.700 4.590 4.630 105,582 -0.11(-2.32%)
Nov 26, 2010 4.690 4.770 4.690 4.740 115,493 -0.05(-1.12%)
Nov 24, 2010 4.747 4.794 4.794 4.794 97,850 +0.11(+2.30%)
Nov 23, 2010 4.780 4.780 4.660 4.686 113,331 -0.08(-1.76%)
Nov 22, 2010 4.850 4.850 4.766 4.770 391,130 -0.08(-1.65%)
Nov 19, 2010 4.867 4.890 4.830 4.850 40,230 +0.01(+0.21%)
Nov 18, 2010 4.940 4.940 4.840 4.840 33,880 +0.03(+0.62%)
Nov 17, 2010 4.750 4.846 4.750 4.810 124,957 +0.05(+1.05%)
Nov 16, 2010 4.880 4.880 4.750 4.760 167,192 -0.18(-3.64%)
Nov 15, 2010 4.835 4.960 4.835 4.940 130,115 +0.16(+3.29%)
Nov 12, 2010 4.870 4.870 4.742 4.782 439,501 -0.10(-2.10%)
Nov 11, 2010 4.935 4.950 4.885 4.885 29,089 -0.07(-1.43%)
Nov 10, 2010 4.960 4.960 4.920 4.956 83,700 +0.02(+0.32%)
Nov 09, 2010 5.110 5.140 4.890 4.940 175,288 -0.12(-2.34%)
Nov 08, 2010 5.066 5.120 5.050 5.059 38,210 -0.06(-1.20%)
Nov 05, 2010 5.036 5.120 5.018 5.120 78,247 +0.12(+2.40%)
Nov 04, 2010 5.070 5.070 5.000 5.000 156,618 +0.03(+0.60%)
Nov 03, 2010 5.018 5.050 4.950 4.970 43,317 +0.01(+0.20%)
Nov 02, 2010 5.050 5.050 4.960 4.960 75,210 +0.04(+0.81%)
Nov 01, 2010 5.010 5.060 4.920 4.920 97,295 +0.00(+0.00%)
Oct 29, 2010 4.952 4.952 4.899 4.920 94,111 +0.02(+0.37%)
Oct 28, 2010 4.899 4.936 4.870 4.902 72,204 +0.07(+1.50%)
Oct 27, 2010 4.934 4.950 4.790 4.830 143,264 -0.25(-4.93%)
Oct 25, 2010 5.040 5.080 5.033 5.080 93,079 +0.14(+2.83%)
Oct 22, 2010 5.030 5.050 4.940 4.940 39,110 -0.07(-1.49%)
Oct 21, 2010 4.970 5.190 4.970 5.015 41,090 +0.12(+2.55%)
Oct 20, 2010 4.886 4.970 4.870 4.890 46,260 +0.03(+0.56%)
Oct 19, 2010 4.850 4.894 4.820 4.863 132,233 -0.13(-2.55%)
Oct 18, 2010 5.001 5.020 4.971 4.990 20,623 +0.01(+0.20%)
Oct 15, 2010 5.061 5.062 4.980 4.980 76,271 -0.09(-1.84%)
Oct 14, 2010 5.070 5.100 5.038 5.074 9,775 -0.03(-0.52%)
Oct 13, 2010 5.194 5.199 5.070 5.100 46,000 -0.03(-0.59%)
Oct 12, 2010 5.154 5.154 5.075 5.130 36,655 -0.09(-1.71%)
Oct 11, 2010 5.120 5.220 5.040 5.220 32,355 +0.09(+1.85%)
Oct 08, 2010 5.196 5.250 5.125 5.125 269,120 -0.07(-1.25%)
Oct 07, 2010 5.150 5.198 5.090 5.190 46,685 +0.08(+1.57%)
Oct 06, 2010 5.100 5.150 5.050 5.110 98,630 +0.01(+0.20%)
Oct 05, 2010 4.950 5.100 4.950 5.100 132,312 +0.21(+4.21%)
Oct 04, 2010 4.920 4.920 4.880 4.894 44,700 -0.02(-0.38%)
Oct 01, 2010 4.900 4.928 4.850 4.912 11,849 +0.01(+0.26%)
Sep 30, 2010 4.900 4.917 4.797 4.900 89,752 +0.10(+2.08%)
Sep 29, 2010 4.713 4.810 4.700 4.800 63,089 +0.07(+1.48%)
Sep 28, 2010 4.690 4.730 4.640 4.730 61,135 -0.03(-0.63%)
Sep 27, 2010 4.776 4.801 4.710 4.760 65,315 +0.01(+0.21%)
Sep 24, 2010 4.810 4.827 4.740 4.750 62,059 +0.00(+0.00%)
Sep 23, 2010 4.680 4.760 4.680 4.750 43,920 +0.01(+0.21%)
Sep 22, 2010 4.761 4.850 4.717 4.740 72,161 -0.06(-1.25%)
Sep 21, 2010 4.810 4.810 4.741 4.800 280,061 -0.04(-0.87%)
Sep 20, 2010 4.710 4.842 4.677 4.842 34,659 +0.13(+2.81%)
Sep 17, 2010 4.780 4.787 4.660 4.710 41,145 -0.02(-0.42%)
Sep 15, 2010 4.780 4.780 4.720 4.730 29,965 -0.11(-2.27%)
Sep 14, 2010 4.890 4.920 4.810 4.840 92,249 -0.06(-1.26%)
Sep 13, 2010 5.000 5.000 4.824 4.902 90,600 -0.08(-1.57%)
Sep 10, 2010 4.820 5.000 4.790 4.980 66,590 +0.09(+1.84%)
Sep 09, 2010 4.784 4.890 4.784 4.890 23,755 +0.16(+3.38%)
Sep 08, 2010 4.550 4.750 4.550 4.730 67,992 +0.26(+5.79%)
Sep 07, 2010 4.507 4.540 4.470 4.471 38,076 -0.14(-3.01%)
Sep 03, 2010 4.560 4.650 4.550 4.610 81,950 +0.11(+2.49%)
Sep 02, 2010 4.410 4.498 4.360 4.498 72,415 +0.15(+3.40%)
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.