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 (%)
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%)
Feb 01, 2011 5.770 5.950 5.690 5.950 82,460 +0.20(+3.48%)
Jan 31, 2011 5.700 5.820 5.681 5.750 41,735 +0.03(+0.52%)
Jan 28, 2011 5.850 5.850 5.718 5.720 70,901 -0.13(-2.22%)
Jan 27, 2011 5.820 5.870 5.730 5.850 60,095 +0.03(+0.52%)
Jan 26, 2011 5.923 6.030 5.810 5.820 299,207 -0.06(-1.02%)
Jan 25, 2011 5.740 5.890 5.740 5.880 26,705 +0.08(+1.38%)
Jan 24, 2011 5.670 5.810 5.660 5.800 55,239 +0.06(+1.05%)
Jan 21, 2011 5.880 5.920 5.700 5.740 57,103 -0.13(-2.21%)
Jan 20, 2011 5.780 5.950 5.780 5.870 44,450 +0.07(+1.21%)
Jan 19, 2011 5.620 5.800 5.590 5.800 109,725 +0.05(+0.87%)
Jan 18, 2011 5.732 5.830 5.732 5.750 50,315 +0.11(+1.95%)
Jan 14, 2011 5.532 5.690 5.509 5.640 59,451 +0.07(+1.26%)
Jan 13, 2011 5.470 5.600 5.440 5.570 182,572 +0.09(+1.61%)
Jan 12, 2011 5.540 5.553 5.445 5.482 301,719 +0.03(+0.58%)
Jan 11, 2011 5.321 5.454 5.321 5.450 286,799 +0.20(+3.81%)
Jan 10, 2011 5.230 5.250 5.140 5.250 87,766 -0.09(-1.69%)
Jan 07, 2011 5.400 5.430 5.340 5.340 79,968 -0.07(-1.22%)
Jan 06, 2011 5.140 5.408 5.140 5.406 130,788 +0.29(+5.58%)
Jan 05, 2011 5.032 5.146 5.032 5.120 79,143 +0.06(+1.19%)
Jan 04, 2011 5.068 5.107 5.032 5.060 115,569 +0.02(+0.40%)
Jan 03, 2011 4.900 5.140 4.900 5.040 42,675 -0.01(-0.17%)
Dec 31, 2010 4.950 5.059 4.950 5.048 73,749 +0.11(+2.24%)
Dec 30, 2010 4.950 4.970 4.920 4.938 128,015 +0.04(+0.89%)
Dec 29, 2010 4.730 4.900 4.730 4.894 38,744 +0.19(+4.13%)
Dec 28, 2010 4.740 4.770 4.640 4.700 74,037 -0.05(-1.05%)
Dec 27, 2010 4.770 4.770 4.750 4.750 20,175 +0.01(+0.18%)
Dec 23, 2010 4.777 4.777 4.740 4.741 61,100 -0.04(-0.87%)
Dec 22, 2010 4.720 4.783 4.703 4.783 74,280 +0.06(+1.33%)
Dec 21, 2010 4.670 4.760 4.670 4.720 99,130 +0.06(+1.29%)
Dec 20, 2010 4.680 4.710 4.645 4.660 62,673 -0.07(-1.53%)
Dec 17, 2010 4.657 4.760 4.630 4.733 115,691 +0.03(+0.69%)
Dec 16, 2010 4.740 4.770 4.660 4.700 582,903 -0.06(-1.27%)
Dec 15, 2010 4.613 4.761 4.595 4.761 88,096 +0.15(+3.26%)
Dec 14, 2010 4.590 4.657 4.540 4.610 118,968 +0.02(+0.44%)
Dec 13, 2010 4.630 4.650 4.590 4.590 86,458 -0.02(-0.43%)
Dec 10, 2010 4.545 4.610 4.545 4.610 75,783 +0.09(+1.99%)
Dec 09, 2010 4.630 4.630 4.495 4.520 26,590 -0.02(-0.44%)
Dec 08, 2010 4.590 4.610 4.528 4.540 57,900 +0.00(+0.00%)
Dec 07, 2010 4.620 4.620 4.531 4.540 70,310 -0.05(-1.09%)
Dec 06, 2010 4.580 4.590 4.519 4.590 49,281 +0.00(+0.00%)
Dec 03, 2010 4.640 4.652 4.510 4.590 211,930 -0.05(-1.08%)
Dec 02, 2010 4.680 4.720 4.520 4.640 28,925 -0.07(-1.49%)
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.