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 (%)
May 24, 2011 6.848 6.880 6.657 6.726 357,818 -0.06(-0.94%)
May 23, 2011 6.870 6.870 6.690 6.790 43,491 -0.08(-1.16%)
May 20, 2011 6.900 6.970 6.870 6.870 46,401 -0.04(-0.58%)
May 19, 2011 7.000 7.020 6.880 6.910 51,521 -0.07(-1.00%)
May 18, 2011 6.979 7.026 6.960 6.980 72,335 +0.01(+0.14%)
May 17, 2011 6.940 7.010 6.920 6.970 79,787 +0.03(+0.43%)
May 16, 2011 7.000 7.014 6.905 6.940 26,406 -0.09(-1.28%)
May 13, 2011 7.123 7.140 7.030 7.030 56,636 -0.09(-1.26%)
May 12, 2011 6.936 7.146 6.936 7.120 24,884 +0.18(+2.59%)
May 11, 2011 7.100 7.170 6.940 6.940 17,488 -0.20(-2.80%)
May 10, 2011 7.234 7.300 7.110 7.140 56,120 -0.04(-0.56%)
May 09, 2011 6.960 7.203 6.890 7.180 95,382 +0.31(+4.51%)
May 06, 2011 7.160 7.200 6.800 6.870 52,419 -0.24(-3.38%)
May 05, 2011 6.930 7.150 6.920 7.110 84,895 +0.06(+0.85%)
May 04, 2011 7.190 7.190 7.030 7.050 69,118 -0.10(-1.40%)
May 03, 2011 7.410 7.410 6.890 7.150 50,849 -0.24(-3.25%)
May 02, 2011 7.390 7.390 7.390 7.390 36,624 -0.06(-0.81%)
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%)
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.