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

Bombardier (OP: BDRBF )

52.03 +0.99 (+1.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Sep 30, 2008 5.320 5.320 5.050 5.320 2,392,267 +0.39(+7.95%)
Sep 29, 2008 5.480 5.430 4.770 4.928 130,753 -0.55(-10.07%)
Sep 26, 2008 5.480 5.749 5.280 5.480 125,972 -0.33(-5.68%)
Sep 25, 2008 5.810 5.810 5.810 5.810 0 +0.00(+0.00%)
Sep 24, 2008 5.810 6.140 5.810 5.810 40,970 -0.25(-4.13%)
Sep 23, 2008 6.261 6.420 6.060 6.060 76,303 -0.20(-3.21%)
Sep 22, 2008 6.261 6.503 6.180 6.261 149,776 +0.01(+0.15%)
Sep 19, 2008 6.252 6.400 5.933 6.252 640,153 +0.38(+6.43%)
Sep 18, 2008 5.874 6.295 5.640 5.874 1,889,424 -0.06(-1.07%)
Sep 17, 2008 5.938 6.466 5.640 5.938 176,864 -0.47(-7.37%)
Sep 16, 2008 6.410 6.447 6.180 6.410 310,573 -0.18(-2.73%)
Sep 15, 2008 6.590 6.761 6.566 6.590 482,335 -0.35(-5.03%)
Sep 12, 2008 6.939 7.120 6.900 6.939 283,910 +0.08(+1.22%)
Sep 11, 2008 6.856 6.920 6.653 6.856 426,350 -0.00(-0.02%)
Sep 10, 2008 6.857 6.965 6.629 6.857 220,212 +0.13(+1.89%)
Sep 09, 2008 6.730 7.070 6.720 6.730 82,494 -0.39(-5.48%)
Sep 08, 2008 7.120 7.320 7.040 7.120 116,920 +0.01(+0.11%)
Sep 05, 2008 7.112 7.340 6.744 7.112 66,930 -0.21(-2.84%)
Sep 04, 2008 7.320 8.045 7.180 7.320 240,542 -0.62(-7.81%)
Sep 03, 2008 7.940 7.958 7.629 7.940 122,162 +0.37(+4.89%)
Sep 02, 2008 7.570 7.775 7.563 7.570 75,551 -0.17(-2.20%)
Aug 29, 2008 7.740 7.800 7.565 7.740 141,427 +0.19(+2.53%)
Aug 28, 2008 7.255 7.549 7.320 7.549 69,576 +0.29(+4.06%)
Aug 27, 2008 7.255 7.270 7.090 7.255 22,429 +0.12(+1.75%)
Aug 26, 2008 7.130 7.152 6.942 7.130 52,179 +0.12(+1.72%)
Aug 25, 2008 7.009 7.250 6.980 7.009 21,244 -0.24(-3.32%)
Aug 22, 2008 7.250 7.311 7.190 7.250 101,232 +0.02(+0.28%)
Aug 21, 2008 7.230 7.330 7.024 7.230 92,395 +0.12(+1.69%)
Aug 20, 2008 7.110 7.110 6.840 7.110 150,450 +0.29(+4.22%)
Aug 19, 2008 7.034 6.950 6.792 6.822 125,879 -0.21(-3.02%)
Aug 18, 2008 7.034 7.260 7.034 7.034 324,300 -0.14(-2.01%)
Aug 15, 2008 7.178 7.178 7.056 7.178 32,976 -0.12(-1.67%)
Aug 14, 2008 7.300 7.340 7.150 7.300 329,453 +0.01(+0.11%)
Aug 13, 2008 7.292 7.292 7.000 7.292 57,873 +0.12(+1.74%)
Aug 12, 2008 7.320 7.372 7.080 7.168 744,502 -0.15(-2.08%)
Aug 11, 2008 7.320 7.455 7.280 7.320 146,174 -0.00(-0.01%)
Aug 08, 2008 7.321 7.450 6.918 7.321 53,550 +0.26(+3.68%)
Aug 07, 2008 7.061 7.130 6.970 7.061 686,264 -0.01(-0.20%)
Aug 06, 2008 7.075 7.075 6.885 7.075 33,950 -0.01(-0.21%)
Aug 05, 2008 7.090 7.200 6.820 7.090 58,464 +0.09(+1.29%)
Aug 04, 2008 7.000 7.200 6.610 7.000 35,369 +0.16(+2.29%)
Aug 01, 2008 6.843 7.050 6.843 6.843 24,924 -0.28(-3.89%)
Jul 31, 2008 6.973 7.164 6.920 7.120 839,393 +0.15(+2.11%)
Jul 30, 2008 6.600 7.090 6.920 6.973 161,680 +0.37(+5.65%)
Jul 29, 2008 6.600 6.643 6.530 6.600 704,513 -0.03(-0.44%)
Jul 28, 2008 6.629 6.740 6.622 6.629 25,767 -0.07(-1.06%)
Jul 25, 2008 6.700 6.876 6.690 6.700 14,363 -0.06(-0.96%)
Jul 24, 2008 6.765 7.096 6.720 6.765 34,947 -0.29(-4.06%)
Jul 23, 2008 7.052 7.090 6.930 7.052 36,622 +0.14(+2.05%)
Jul 22, 2008 6.910 6.970 6.700 6.910 77,954 -0.04(-0.55%)
Jul 21, 2008 7.090 7.150 6.880 6.948 15,305 -0.14(-2.00%)
Jul 18, 2008 7.090 7.230 7.062 7.090 40,903 +0.10(+1.43%)
Jul 17, 2008 6.730 7.030 6.920 6.990 31,447 +0.26(+3.86%)
Jul 16, 2008 6.730 6.870 6.589 6.730 189,768 -0.22(-3.19%)
Jul 15, 2008 6.952 7.131 6.920 6.952 190,536 -0.30(-4.10%)
Jul 14, 2008 7.250 7.545 7.230 7.250 118,504 +0.25(+3.56%)
Jul 11, 2008 7.000 7.190 6.960 7.000 17,417 -0.35(-4.76%)
Jul 10, 2008 7.350 7.500 7.260 7.350 52,232 -0.01(-0.18%)
Jul 09, 2008 7.363 7.613 7.363 7.363 723,169 +0.34(+4.89%)
Jul 08, 2008 7.020 7.021 6.764 7.020 99,127 +0.22(+3.24%)
Jul 07, 2008 6.800 7.030 6.650 6.800 242,032 -0.12(-1.66%)
Jul 04, 2008 6.915 7.123 6.830 6.915 27,743 +0.00(+0.00%)
Jul 03, 2008 6.915 7.123 6.830 6.915 27,743 -0.21(-2.88%)
Jul 02, 2008 7.120 7.340 6.960 7.120 56,012 -0.18(-2.47%)
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.