Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bombardier (OP: BDRBF )

45.23 +3.63 (+8.72%)
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 25, 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 (%)
Oct 31, 2005 2.087 2.150 2.099 2.105 65,344 +0.02(+0.84%)
Oct 28, 2005 2.087 2.185 2.050 2.087 49,887 -0.14(-6.39%)
Oct 27, 2005 2.230 2.244 2.200 2.230 15,127 -0.01(-0.26%)
Oct 26, 2005 2.236 2.250 2.150 2.236 19,372 +0.06(+2.57%)
Oct 25, 2005 2.180 2.208 2.150 2.180 33,820 +0.00(+0.00%)
Oct 24, 2005 2.180 2.206 2.153 2.180 17,774 +0.01(+0.23%)
Oct 21, 2005 2.175 2.230 2.150 2.175 74,453 -0.07(-2.90%)
Oct 20, 2005 2.240 2.250 2.150 2.240 81,790 +0.08(+3.70%)
Oct 19, 2005 2.160 2.255 2.143 2.160 54,976 -0.06(-2.70%)
Oct 18, 2005 2.220 2.280 2.203 2.220 24,050 -0.02(-0.89%)
Oct 17, 2005 2.240 2.282 2.192 2.240 45,275 -0.04(-1.97%)
Oct 14, 2005 2.285 2.323 2.250 2.285 65,400 +0.03(+1.11%)
Oct 13, 2005 2.186 2.295 2.150 2.260 38,915 +0.07(+3.41%)
Oct 12, 2005 2.186 2.252 2.185 2.186 25,733 -0.05(-2.43%)
Oct 11, 2005 2.240 2.330 2.240 2.240 207,397 -0.01(-0.44%)
Oct 10, 2005 2.310 2.400 2.250 2.250 240 -0.06(-2.60%)
Oct 07, 2005 2.310 2.310 2.250 2.310 69,640 +0.04(+1.58%)
Oct 06, 2005 2.274 2.274 2.274 2.274 0 -0.20(-7.94%)
Oct 05, 2005 2.470 2.470 2.470 2.470 0 +0.01(+0.59%)
Oct 04, 2005 2.456 2.456 2.456 2.456 0 +0.00(+0.00%)
Oct 03, 2005 2.517 2.260 2.456 40,820 -0.01(-0.38%)
Sep 30, 2005 2.500 2.450 2.465 26,916 +0.04(+1.61%)
Sep 29, 2005 2.517 2.420 2.426 61,894 -0.08(-3.02%)
Sep 28, 2005 2.502 2.590 2.490 2.502 36,133 -0.09(-3.60%)
Sep 27, 2005 2.595 2.630 2.588 2.595 14,050 -0.05(-2.08%)
Sep 26, 2005 2.650 3.620 2.550 2.650 28,760 -0.04(-1.49%)
Sep 23, 2005 2.690 2.690 2.550 2.690 10,133 +0.12(+4.87%)
Sep 22, 2005 2.565 2.660 2.550 2.565 64,770 -0.04(-1.35%)
Sep 21, 2005 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Sep 20, 2005 2.600 2.735 2.587 2.600 72,161 -0.10(-3.67%)
Sep 19, 2005 2.699 2.750 2.680 2.699 17,850 -0.05(-1.85%)
Sep 16, 2005 2.750 2.800 2.600 2.750 139,143 +0.10(+3.77%)
Sep 15, 2005 2.650 2.650 2.550 2.650 28,000 +0.10(+3.92%)
Sep 14, 2005 2.550 2.550 2.515 2.550 11,610 -0.00(-0.18%)
Sep 13, 2005 2.555 2.630 2.544 2.555 6,580 -0.08(-2.90%)
Sep 12, 2005 2.631 2.631 2.572 2.631 18,622 +0.03(+1.03%)
Sep 09, 2005 2.604 2.650 2.600 2.604 27,165 -0.03(-1.18%)
Sep 08, 2005 2.635 2.652 2.610 2.635 252,750 +0.03(+1.35%)
Sep 07, 2005 2.600 2.640 2.519 2.600 355,048 +0.06(+2.48%)
Sep 06, 2005 2.537 2.612 2.500 2.537 31,915 -0.04(-1.41%)
Sep 02, 2005 2.573 2.600 2.546 2.573 4,000 -0.03(-1.03%)
Sep 01, 2005 2.600 2.650 2.600 2.600 29,692 +0.00(+0.00%)
Aug 31, 2005 2.600 3.567 2.550 2.600 5,250 +0.01(+0.25%)
Aug 30, 2005 2.593 2.700 2.550 2.593 13,524 +0.03(+1.11%)
Aug 29, 2005 2.565 2.602 2.548 2.565 18,939 -0.01(-0.30%)
Aug 26, 2005 2.573 2.650 2.550 2.573 54,313 -0.01(-0.48%)
Aug 25, 2005 2.585 2.750 2.550 2.585 146,615 -0.16(-5.66%)
Aug 24, 2005 2.740 3.020 2.740 2.740 142,875 -0.28(-9.27%)
Aug 23, 2005 3.020 3.050 2.940 3.020 533,690 +0.07(+2.37%)
Aug 22, 2005 2.950 3.000 2.850 2.950 35,869 +0.07(+2.43%)
Aug 19, 2005 2.880 2.880 2.750 2.880 65,993 +0.16(+5.82%)
Aug 18, 2005 2.722 2.728 2.693 2.722 62,360 +0.01(+0.50%)
Aug 17, 2005 2.708 2.746 2.700 2.708 9,750 -0.09(-3.28%)
Aug 16, 2005 2.800 2.800 2.270 2.800 7,407 -0.02(-0.53%)
Aug 15, 2005 2.815 2.860 2.750 2.815 39,940 +0.18(+6.88%)
Aug 12, 2005 2.634 2.634 2.634 2.634 0 +0.00(+0.00%)
Aug 11, 2005 2.634 2.634 2.634 2.634 0 +0.00(+0.00%)
Aug 10, 2005 2.634 2.660 2.610 2.634 37,590 +0.00(+0.00%)
Aug 09, 2005 2.634 2.660 2.610 2.634 37,590 -0.02(-0.61%)
Aug 08, 2005 2.650 2.711 2.600 2.650 56,685 +0.00(+0.00%)
Aug 05, 2005 2.650 2.711 2.600 2.650 56,685 -0.01(-0.39%)
Aug 04, 2005 2.660 2.660 2.601 2.660 34,300 +0.00(+0.00%)
Aug 03, 2005 2.660 2.660 2.601 2.660 34,300 +0.01(+0.39%)
Aug 02, 2005 2.650 2.730 2.650 2.650 30,600 +0.03(+1.15%)
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.