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, 2012 3.789 3.830 3.760 3.830 145,766 +0.08(+2.04%)
Oct 26, 2012 3.753 3.753 3.753 0 +0.02(+0.50%)
Oct 25, 2012 3.780 3.800 3.720 3.735 81,869 -0.03(-0.88%)
Oct 24, 2012 3.763 3.800 3.744 3.768 95,528 +0.05(+1.24%)
Oct 23, 2012 3.770 3.770 3.698 3.722 94,513 -0.05(-1.27%)
Oct 19, 2012 3.860 3.860 3.770 3.770 18,201 -0.04(-1.01%)
Oct 18, 2012 3.870 3.872 3.808 3.808 30,566 -0.04(-1.08%)
Oct 17, 2012 3.800 3.850 3.780 3.850 94,884 +0.05(+1.32%)
Oct 16, 2012 3.757 3.830 3.752 3.800 52,876 +0.02(+0.58%)
Oct 15, 2012 3.788 3.790 3.733 3.778 65,069 -0.01(-0.32%)
Oct 12, 2012 3.760 3.790 3.746 3.790 23,559 +0.04(+0.97%)
Oct 11, 2012 3.810 3.810 3.753 3.753 64,774 -0.02(-0.44%)
Oct 10, 2012 3.800 3.820 3.770 3.770 19,638 -0.03(-0.79%)
Oct 09, 2012 3.866 3.880 3.780 3.800 110,074 -0.13(-3.31%)
Oct 08, 2012 3.895 3.930 3.870 3.930 7,649 +0.02(+0.63%)
Oct 06, 2012 3.890 3.931 3.877 3.905 114,739 +0.00(+0.00%)
Oct 05, 2012 3.890 3.931 3.877 3.905 114,739 +0.04(+0.93%)
Oct 04, 2012 3.838 3.900 3.810 3.869 39,771 +0.05(+1.26%)
Oct 03, 2012 3.840 3.840 3.794 3.821 39,503 -0.02(-0.40%)
Oct 02, 2012 3.820 3.850 3.809 3.837 92,635 +0.03(+0.70%)
Oct 01, 2012 3.781 3.864 3.760 3.810 41,474 +0.05(+1.33%)
Sep 28, 2012 3.762 3.762 3.690 3.760 128,368 -0.06(-1.57%)
Sep 27, 2012 3.740 3.820 3.720 3.820 41,195 +0.11(+2.85%)
Sep 26, 2012 3.687 3.714 3.647 3.714 53,947 -0.01(-0.16%)
Sep 25, 2012 3.782 3.840 3.720 3.720 39,997 -0.08(-2.11%)
Sep 24, 2012 3.790 3.860 3.740 3.800 80,982 -0.04(-1.04%)
Sep 21, 2012 3.770 3.840 3.770 3.840 90,362 +0.04(+1.05%)
Sep 20, 2012 3.700 3.800 3.700 3.800 40,029 +0.08(+2.12%)
Sep 19, 2012 3.799 3.799 3.700 3.721 45,755 -0.04(-1.04%)
Sep 18, 2012 3.820 3.850 3.760 3.760 62,528 -0.06(-1.57%)
Sep 17, 2012 3.890 3.890 3.780 3.820 23,287 -0.08(-2.05%)
Sep 14, 2012 3.951 3.951 3.877 3.900 30,102 -0.03(-0.76%)
Sep 13, 2012 3.773 3.940 3.773 3.930 61,692 +0.15(+4.02%)
Sep 12, 2012 3.700 3.786 3.700 3.778 63,843 +0.12(+3.22%)
Sep 11, 2012 3.620 3.720 3.620 3.660 98,179 +0.03(+0.83%)
Sep 10, 2012 3.658 3.670 3.579 3.630 65,297 -0.03(-0.82%)
Sep 07, 2012 3.590 3.660 3.590 3.660 346,618 +0.13(+3.68%)
Sep 06, 2012 3.470 3.580 3.470 3.530 40,960 +0.10(+2.92%)
Sep 05, 2012 3.458 3.460 3.334 3.430 61,832 -0.07(-2.00%)
Sep 04, 2012 3.514 3.520 3.470 3.500 24,857 -0.03(-0.85%)
Aug 31, 2012 3.560 3.580 3.530 3.530 207,930 +0.00(+0.00%)
Aug 30, 2012 3.550 3.575 3.529 3.530 67,584 -0.04(-1.12%)
Aug 29, 2012 3.600 3.604 3.566 3.570 34,484 +0.01(+0.34%)
Aug 27, 2012 3.559 3.590 3.530 3.558 31,316 -0.02(-0.61%)
Aug 24, 2012 3.580 3.620 3.560 3.580 27,341 -0.03(-0.89%)
Aug 23, 2012 3.620 3.660 3.580 3.612 33,638 -0.01(-0.33%)
Aug 22, 2012 3.664 3.680 3.624 3.624 17,731 -0.04(-1.08%)
Aug 21, 2012 3.707 3.710 3.663 3.663 25,327 -0.01(-0.18%)
Aug 20, 2012 3.693 3.710 3.640 3.670 39,397 -0.03(-0.81%)
Aug 17, 2012 3.690 3.710 3.660 3.700 15,472 +0.01(+0.27%)
Aug 16, 2012 3.704 3.730 3.660 3.690 23,881 -0.02(-0.54%)
Aug 15, 2012 3.647 3.710 3.640 3.710 22,010 +0.07(+1.92%)
Aug 14, 2012 3.637 3.652 3.610 3.640 29,232 +0.05(+1.40%)
Aug 13, 2012 3.620 3.640 3.570 3.590 63,889 -0.05(-1.37%)
Aug 11, 2012 3.650 3.675 3.600 3.640 129,660 +0.00(+0.00%)
Aug 10, 2012 3.650 3.675 3.600 3.640 129,660 -0.07(-1.89%)
Aug 09, 2012 3.790 3.790 3.628 3.710 107,765 -0.11(-2.88%)
Aug 08, 2012 3.700 3.820 3.700 3.820 31,061 +0.07(+1.87%)
Aug 07, 2012 3.675 3.750 3.640 3.750 44,360 +0.25(+7.14%)
Aug 06, 2012 3.580 3.650 3.500 3.500 122,633 -0.08(-2.17%)
Aug 03, 2012 3.550 3.620 3.510 3.578 28,017 +0.08(+2.21%)
Aug 02, 2012 3.600 3.600 3.480 3.500 38,439 -0.12(-3.34%)
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.