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

Bombardier (OP: BDRBF )

41.17 +0.05 (+0.12%)
Streaming Delayed Price Updated: 10:57 AM EDT, Apr 19, 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, 2011 4.412 4.440 4.200 4.200 87,639 -0.20(-4.60%)
Oct 28, 2011 4.099 4.402 4.099 4.402 122,809 +0.30(+7.38%)
Oct 27, 2011 4.220 4.255 4.100 4.100 128,726 +0.02(+0.49%)
Oct 26, 2011 4.055 4.110 3.950 4.080 29,650 +0.11(+2.77%)
Oct 25, 2011 4.027 4.070 3.970 3.970 325,250 -0.10(-2.39%)
Oct 24, 2011 4.033 4.090 4.020 4.067 20,830 +0.11(+2.70%)
Oct 21, 2011 4.020 4.020 3.958 3.960 61,354 +0.04(+1.02%)
Oct 20, 2011 3.860 3.950 3.800 3.920 113,292 +0.12(+3.16%)
Oct 19, 2011 3.930 3.930 3.800 3.800 18,810 -0.11(-2.86%)
Oct 18, 2011 3.910 3.926 3.830 3.912 59,312 +0.03(+0.82%)
Oct 17, 2011 3.995 4.020 3.880 3.880 27,943 -0.11(-2.76%)
Oct 14, 2011 4.000 4.000 3.970 3.990 8,285 +0.06(+1.53%)
Oct 13, 2011 3.911 3.930 3.790 3.930 49,472 +0.02(+0.51%)
Oct 12, 2011 3.940 4.010 3.910 3.910 53,119 -0.01(-0.18%)
Oct 11, 2011 3.970 3.970 3.899 3.917 39,562 -0.22(-5.39%)
Oct 10, 2011 3.790 4.140 3.790 4.140 55,022 +0.28(+7.25%)
Oct 07, 2011 3.920 3.920 3.810 3.860 742,559 +0.00(+0.00%)
Oct 06, 2011 3.726 3.870 3.726 3.860 66,265 +0.15(+4.04%)
Oct 05, 2011 3.493 3.750 3.460 3.710 156,782 +0.34(+10.09%)
Oct 04, 2011 3.393 3.410 3.230 3.370 92,183 -0.13(-3.71%)
Oct 03, 2011 3.440 3.560 3.400 3.500 194,615 -0.02(-0.51%)
Sep 30, 2011 3.598 3.620 3.495 3.518 60,680 -0.13(-3.62%)
Sep 29, 2011 3.850 3.850 3.620 3.650 127,793 -0.11(-2.90%)
Sep 28, 2011 4.090 4.090 3.730 3.759 146,513 -0.30(-7.41%)
Sep 27, 2011 4.050 4.140 4.050 4.060 61,334 +0.22(+5.73%)
Sep 26, 2011 3.950 3.950 3.770 3.840 33,900 -0.06(-1.54%)
Sep 23, 2011 3.870 3.942 3.760 3.900 390,408 +0.06(+1.56%)
Sep 22, 2011 3.687 3.900 3.650 3.840 139,750 -0.14(-3.58%)
Sep 21, 2011 4.190 4.230 3.978 3.982 133,644 -0.25(-5.85%)
Sep 20, 2011 4.290 4.310 4.220 4.230 37,578 -0.03(-0.70%)
Sep 19, 2011 4.310 4.310 4.150 4.260 144,707 -0.10(-2.29%)
Sep 16, 2011 4.459 4.500 4.329 4.360 368,122 -0.08(-1.80%)
Sep 15, 2011 4.380 4.520 4.350 4.440 69,783 +0.19(+4.47%)
Sep 14, 2011 4.269 4.325 4.070 4.250 272,672 -0.10(-2.30%)
Sep 13, 2011 4.285 4.370 4.277 4.350 158,332 +0.11(+2.63%)
Sep 12, 2011 4.260 4.290 4.160 4.239 115,983 -0.20(-4.54%)
Sep 09, 2011 4.690 4.690 4.372 4.440 132,206 -0.31(-6.53%)
Sep 08, 2011 4.749 4.858 4.740 4.750 16,187 -0.07(-1.38%)
Sep 07, 2011 4.508 4.902 4.508 4.816 354,411 +0.30(+6.56%)
Sep 06, 2011 4.487 4.520 4.230 4.520 45,686 -0.05(-1.09%)
Sep 02, 2011 4.590 4.600 4.470 4.570 127,226 -0.12(-2.50%)
Sep 01, 2011 4.897 4.900 4.680 4.687 515,085 -0.20(-4.15%)
Aug 31, 2011 5.434 5.434 4.805 4.890 53,393 -0.36(-6.86%)
Aug 30, 2011 5.050 5.340 5.032 5.250 84,004 +0.20(+3.96%)
Aug 29, 2011 5.054 5.060 4.920 5.050 81,597 +0.13(+2.64%)
Aug 26, 2011 4.910 5.019 4.860 4.920 334,984 -0.03(-0.61%)
Aug 25, 2011 5.020 5.128 4.920 4.950 42,546 -0.04(-0.80%)
Aug 24, 2011 4.930 5.000 4.920 4.990 92,175 +0.05(+1.01%)
Aug 23, 2011 4.810 4.960 4.731 4.940 33,187 +0.22(+4.66%)
Aug 22, 2011 4.940 4.940 4.720 4.720 38,526 -0.03(-0.53%)
Aug 19, 2011 4.820 4.970 4.700 4.745 126,763 -0.16(-3.16%)
Aug 18, 2011 5.040 5.070 4.860 4.900 93,120 -0.30(-5.77%)
Aug 17, 2011 5.237 5.290 5.116 5.200 105,251 +0.04(+0.78%)
Aug 16, 2011 5.280 5.290 5.110 5.160 52,595 -0.20(-3.73%)
Aug 15, 2011 5.350 5.410 5.284 5.360 67,696 +0.09(+1.71%)
Aug 12, 2011 5.510 5.530 5.235 5.270 28,860 -0.13(-2.41%)
Aug 11, 2011 5.110 5.400 5.087 5.400 173,435 +0.40(+8.00%)
Aug 10, 2011 5.240 5.270 5.000 5.000 60,884 -0.25(-4.76%)
Aug 09, 2011 4.990 5.250 4.970 5.250 138,083 +0.34(+6.84%)
Aug 08, 2011 4.860 5.320 4.860 4.914 178,641 -0.41(-7.63%)
Aug 05, 2011 5.560 5.585 5.250 5.320 178,096 -0.19(-3.45%)
Aug 04, 2011 5.650 5.678 5.510 5.510 149,479 -0.26(-4.51%)
Aug 03, 2011 5.740 5.780 5.490 5.770 233,999 -0.04(-0.61%)
Aug 02, 2011 6.008 6.040 5.680 5.806 170,148 -0.13(-2.26%)
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.