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

Bombardier (OP: BDRBF )

41.26 -1.32 (-3.11%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 15, 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, 2006 3.465 3.480 3.385 3.465 10,400 +0.17(+5.00%)
Oct 30, 2006 3.300 3.358 3.300 3.300 12,308 -0.10(-3.02%)
Oct 27, 2006 3.403 3.515 3.389 3.403 53,093 -0.06(-1.66%)
Oct 26, 2006 3.460 3.515 3.413 3.460 55,204 -0.02(-0.43%)
Oct 25, 2006 3.475 3.650 3.425 3.475 99,579 -0.15(-4.27%)
Oct 24, 2006 3.630 3.650 3.450 3.630 100,562 +0.24(+7.08%)
Oct 23, 2006 3.400 3.420 3.350 3.390 44,099 -0.01(-0.29%)
Oct 20, 2006 3.400 3.420 3.377 3.400 62,760 +0.03(+0.89%)
Oct 19, 2006 3.370 3.370 3.258 3.370 22,450 +0.10(+3.12%)
Oct 18, 2006 3.268 3.305 3.245 3.268 34,874 -0.03(-0.97%)
Oct 17, 2006 3.300 3.321 3.263 3.300 39,169 -0.01(-0.40%)
Oct 16, 2006 3.313 3.360 3.260 3.313 52,186 -0.04(-1.32%)
Oct 13, 2006 3.357 3.410 3.317 3.357 40,399 +0.01(+0.22%)
Oct 12, 2006 3.350 3.350 3.262 3.350 37,800 +0.06(+1.82%)
Oct 11, 2006 3.290 3.336 3.250 3.290 5,200 -0.02(-0.73%)
Oct 10, 2006 3.314 3.350 3.250 3.314 31,312 +0.06(+1.98%)
Oct 09, 2006 3.250 3.400 3.250 3.250 34,401 -0.05(-1.52%)
Oct 06, 2006 3.300 3.380 3.294 3.300 20,210 -0.12(-3.37%)
Oct 05, 2006 3.415 3.445 3.193 3.415 30,082 +0.23(+7.23%)
Oct 04, 2006 3.185 3.250 3.147 3.185 15,273 -0.04(-1.10%)
Oct 03, 2006 3.220 3.220 3.147 3.220 54,135 -0.02(-0.57%)
Oct 02, 2006 3.239 3.239 3.137 3.239 27,713 +0.14(+4.47%)
Sep 29, 2006 3.100 3.235 3.100 3.100 34,435 -0.06(-1.90%)
Sep 28, 2006 3.160 3.213 3.090 3.160 60,395 +0.12(+4.12%)
Sep 27, 2006 3.035 3.035 2.940 3.035 15,978 +0.08(+2.88%)
Sep 26, 2006 2.900 3.005 2.940 2.950 21,630 +0.05(+1.72%)
Sep 25, 2006 2.900 3.001 2.900 2.900 20,945 -0.08(-2.58%)
Sep 22, 2006 2.977 3.026 2.977 2.977 18,210 -0.04(-1.43%)
Sep 21, 2006 3.020 3.083 3.010 3.020 266,660 +0.00(+0.17%)
Sep 20, 2006 3.015 3.056 3.000 3.015 155,670 -0.05(-1.65%)
Sep 19, 2006 3.066 3.170 3.050 3.066 21,660 -0.15(-4.70%)
Sep 18, 2006 3.217 3.250 3.050 3.217 11,090 +0.15(+4.79%)
Sep 15, 2006 3.070 3.070 2.979 3.070 7,307 +0.12(+4.23%)
Sep 14, 2006 2.945 2.945 2.912 2.945 500 +0.04(+1.44%)
Sep 13, 2006 2.904 2.946 2.895 2.904 5,020 -0.08(-2.83%)
Sep 12, 2006 2.988 2.988 2.850 2.988 25,240 +0.11(+3.81%)
Sep 11, 2006 2.878 2.900 2.835 2.878 4,677 +0.02(+0.86%)
Sep 08, 2006 2.854 2.900 2.854 2.854 6,058 -0.03(-1.07%)
Sep 07, 2006 2.885 3.300 2.885 2.885 11,771 -0.12(-3.84%)
Sep 06, 2006 3.000 3.056 3.000 3.000 22,095 -0.08(-2.44%)
Sep 05, 2006 3.075 3.150 3.075 3.075 3,374 +0.03(+0.82%)
Sep 01, 2006 3.050 3.096 3.006 3.050 13,404 +0.01(+0.47%)
Aug 31, 2006 3.036 3.064 3.000 3.036 12,470 +0.05(+1.84%)
Aug 30, 2006 2.981 3.000 2.970 2.981 41,054 +0.02(+0.70%)
Aug 29, 2006 2.960 3.047 2.919 2.960 41,785 -0.07(-2.39%)
Aug 28, 2006 3.033 3.050 2.975 3.033 12,356 +0.02(+0.75%)
Aug 25, 2006 3.010 3.056 2.982 3.010 48,116 +0.02(+0.78%)
Aug 24, 2006 2.987 3.050 2.965 2.987 20,200 -0.03(-1.00%)
Aug 23, 2006 3.017 3.050 3.000 3.017 112,325 +0.05(+1.71%)
Aug 22, 2006 2.966 3.000 2.955 2.966 6,600 -0.01(-0.30%)
Aug 21, 2006 2.975 3.008 2.950 2.975 88,511 +0.07(+2.41%)
Aug 18, 2006 2.905 3.014 2.900 2.905 25,904 -0.11(-3.61%)
Aug 17, 2006 3.014 3.150 2.980 3.014 137,158 -0.19(-5.82%)
Aug 16, 2006 3.200 3.206 3.000 3.200 69,998 +0.20(+6.67%)
Aug 15, 2006 3.000 3.000 2.850 3.000 56,303 +0.17(+6.19%)
Aug 14, 2006 2.825 2.865 2.788 2.825 38,823 +0.02(+0.71%)
Aug 11, 2006 2.805 2.885 2.800 2.805 27,200 +0.02(+0.72%)
Aug 10, 2006 2.785 2.835 2.725 2.785 24,205 -0.01(-0.54%)
Aug 09, 2006 2.800 2.847 2.800 2.800 383,693 -0.05(-1.75%)
Aug 08, 2006 2.850 2.875 2.800 2.850 204,780 +0.05(+1.79%)
Aug 07, 2006 2.800 2.850 2.800 2.800 3,110 +0.00(+0.00%)
Aug 04, 2006 2.800 2.800 2.773 2.800 20,080 +0.02(+0.72%)
Aug 03, 2006 2.780 2.830 2.775 2.780 8,070 +0.05(+1.66%)
Aug 02, 2006 2.735 2.735 2.700 2.735 3,940 -0.01(-0.26%)
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.