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 (%)
Mar 30, 2012 4.210 4.210 4.126 4.144 38,622 -0.03(-0.62%)
Mar 29, 2012 4.200 4.200 4.101 4.170 893,142 +0.03(+0.70%)
Mar 28, 2012 4.273 4.273 4.135 4.141 20,504 -0.10(-2.45%)
Mar 27, 2012 4.400 4.423 4.195 4.245 36,004 -0.11(-2.55%)
Mar 26, 2012 4.301 4.380 4.300 4.356 53,373 +0.07(+1.59%)
Mar 23, 2012 4.231 4.310 4.190 4.288 65,625 +0.12(+2.83%)
Mar 22, 2012 4.163 4.220 4.160 4.170 136,912 -0.04(-1.02%)
Mar 21, 2012 4.100 4.270 4.100 4.213 56,426 +0.16(+4.02%)
Mar 20, 2012 4.091 4.091 4.010 4.050 120,919 -0.06(-1.46%)
Mar 19, 2012 4.130 4.190 4.090 4.110 79,129 +0.01(+0.24%)
Mar 16, 2012 4.053 4.180 4.053 4.100 29,200 +0.08(+1.99%)
Mar 15, 2012 3.938 4.020 3.910 4.020 47,525 +0.08(+2.13%)
Mar 14, 2012 4.070 4.080 3.930 3.936 53,373 -0.13(-3.23%)
Mar 13, 2012 4.104 4.120 4.020 4.067 29,744 -0.05(-1.28%)
Mar 12, 2012 4.170 4.170 4.090 4.120 27,427 -0.06(-1.44%)
Mar 09, 2012 4.177 4.230 4.147 4.180 45,605 +0.00(+0.00%)
Mar 08, 2012 4.171 4.180 4.076 4.180 41,471 +0.11(+2.70%)
Mar 07, 2012 4.130 4.130 4.020 4.070 58,961 +0.03(+0.68%)
Mar 06, 2012 4.140 4.140 4.003 4.043 101,553 -0.20(-4.76%)
Mar 05, 2012 4.314 4.340 4.210 4.245 50,419 -0.16(-3.53%)
Mar 02, 2012 4.301 4.400 4.230 4.400 100,331 +0.03(+0.74%)
Mar 01, 2012 4.755 4.755 4.309 4.367 318,272 -0.46(-9.58%)
Feb 29, 2012 4.920 4.930 4.820 4.830 40,628 -0.01(-0.25%)
Feb 28, 2012 4.850 4.870 4.780 4.842 34,630 +0.01(+0.25%)
Feb 27, 2012 4.770 4.871 4.731 4.830 45,172 +0.01(+0.21%)
Feb 24, 2012 4.900 4.950 4.800 4.820 66,007 -0.06(-1.23%)
Feb 23, 2012 4.730 4.890 4.730 4.880 72,821 +0.15(+3.08%)
Feb 22, 2012 4.710 4.734 4.660 4.734 25,423 +0.06(+1.28%)
Feb 21, 2012 4.635 4.715 4.614 4.674 85,412 +0.06(+1.26%)
Feb 17, 2012 4.627 4.650 4.580 4.616 177,704 +0.06(+1.23%)
Feb 16, 2012 4.650 4.650 4.550 4.560 53,002 -0.08(-1.83%)
Feb 15, 2012 4.770 4.790 4.640 4.645 44,545 -0.07(-1.38%)
Feb 14, 2012 4.884 4.884 4.650 4.710 60,197 -0.14(-2.89%)
Feb 13, 2012 4.843 4.880 4.820 4.850 60,042 +0.07(+1.46%)
Feb 10, 2012 4.730 4.850 4.699 4.780 74,110 -0.03(-0.57%)
Feb 09, 2012 4.886 4.890 4.760 4.808 120,866 -0.00(-0.05%)
Feb 08, 2012 4.812 4.820 4.720 4.810 114,402 +0.01(+0.31%)
Feb 07, 2012 4.662 4.880 4.662 4.795 58,204 +0.13(+2.72%)
Feb 06, 2012 4.743 4.770 4.660 4.668 32,343 -0.10(-2.14%)
Feb 03, 2012 4.800 4.830 4.730 4.770 80,456 +0.07(+1.49%)
Feb 02, 2012 4.810 4.830 4.647 4.700 54,432 -0.02(-0.50%)
Feb 01, 2012 4.723 4.810 4.702 4.723 59,050 +0.10(+2.20%)
Jan 31, 2012 4.580 4.670 4.540 4.622 171,903 +0.14(+3.17%)
Jan 30, 2012 4.384 4.490 4.380 4.480 64,787 +0.00(+0.01%)
Jan 27, 2012 4.610 4.610 4.470 4.480 76,895 -0.14(-3.08%)
Jan 26, 2012 4.860 4.860 4.590 4.622 43,365 -0.20(-4.11%)
Jan 25, 2012 4.686 4.860 4.686 4.820 54,187 +0.11(+2.34%)
Jan 24, 2012 4.520 4.740 4.520 4.710 105,320 +0.07(+1.42%)
Jan 23, 2012 4.500 4.650 4.440 4.644 51,813 +0.25(+5.79%)
Jan 20, 2012 4.490 4.490 4.340 4.390 55,553 -0.05(-1.07%)
Jan 19, 2012 4.505 4.520 4.420 4.438 137,803 -0.00(-0.05%)
Jan 18, 2012 4.220 4.460 4.218 4.440 82,155 +0.21(+4.96%)
Jan 17, 2012 4.360 4.400 4.210 4.230 131,520 -0.08(-1.86%)
Jan 13, 2012 4.342 4.402 4.220 4.310 57,975 -0.15(-3.36%)
Jan 12, 2012 4.200 4.468 4.200 4.460 288,824 +0.31(+7.37%)
Jan 11, 2012 4.050 4.154 4.050 4.154 34,700 +0.05(+1.20%)
Jan 10, 2012 4.060 4.120 4.040 4.105 441,798 +0.08(+2.02%)
Jan 09, 2012 4.075 4.076 4.021 4.023 54,342 -0.02(-0.41%)
Jan 06, 2012 4.070 4.102 3.998 4.040 18,346 -0.08(-1.94%)
Jan 05, 2012 4.075 4.120 4.010 4.120 27,924 -0.01(-0.24%)
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.