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 (%)
Feb 26, 2010 5.550 5.550 5.400 5.450 195,761 -0.10(-1.87%)
Feb 25, 2010 5.278 5.570 5.251 5.554 605,994 +0.40(+7.84%)
Feb 24, 2010 5.114 5.211 5.114 5.150 42,395 +0.11(+2.10%)
Feb 23, 2010 5.160 5.170 5.000 5.044 67,095 -0.16(-3.00%)
Feb 22, 2010 5.261 5.261 5.174 5.200 12,468 -0.06(-1.14%)
Feb 19, 2010 5.204 5.260 5.179 5.260 29,103 +0.05(+0.96%)
Feb 18, 2010 5.171 5.280 5.171 5.210 37,913 +0.01(+0.24%)
Feb 17, 2010 5.180 5.250 5.140 5.197 40,868 -0.01(-0.24%)
Feb 16, 2010 5.187 5.220 5.160 5.210 77,149 +0.05(+0.97%)
Feb 12, 2010 5.160 5.160 5.160 0 -0.10(-1.90%)
Feb 11, 2010 5.120 5.330 5.109 5.260 295,602 +0.15(+2.94%)
Feb 10, 2010 5.000 5.137 5.000 5.110 64,901 +0.13(+2.69%)
Feb 09, 2010 5.040 5.110 4.969 4.976 76,725 +0.01(+0.12%)
Feb 08, 2010 5.090 5.130 4.944 4.970 162,331 -0.17(-3.21%)
Feb 05, 2010 4.900 5.150 4.850 5.135 249,931 +0.17(+3.53%)
Feb 04, 2010 5.110 5.110 4.904 4.960 166,123 -0.19(-3.69%)
Feb 03, 2010 5.162 5.310 5.080 5.150 192,702 -0.01(-0.19%)
Feb 02, 2010 4.886 5.200 4.886 5.160 148,697 +0.28(+5.74%)
Feb 01, 2010 4.759 4.890 4.730 4.880 254,564 +0.14(+2.95%)
Jan 29, 2010 4.854 4.873 4.710 4.740 519,987 -0.12(-2.47%)
Jan 28, 2010 4.844 4.910 4.730 4.860 119,850 +0.12(+2.49%)
Jan 27, 2010 4.941 5.000 4.729 4.742 423,553 -0.20(-4.07%)
Jan 26, 2010 4.891 5.065 4.843 4.943 349,820 -0.01(-0.14%)
Jan 25, 2010 4.764 4.971 4.738 4.950 191,009 +0.24(+5.10%)
Jan 22, 2010 4.878 4.878 4.710 4.710 278,270 -0.27(-5.45%)
Jan 21, 2010 5.080 5.120 4.900 4.981 148,010 -0.15(-2.88%)
Jan 20, 2010 5.278 5.278 5.090 5.129 142,003 -0.20(-3.76%)
Jan 19, 2010 5.311 5.402 5.300 5.330 125,873 -0.11(-2.02%)
Jan 15, 2010 5.440 5.440 5.440 0 +0.12(+2.26%)
Jan 14, 2010 5.380 5.384 5.210 5.320 51,926 -0.09(-1.74%)
Jan 13, 2010 5.140 5.450 5.140 5.414 189,307 +0.30(+5.82%)
Jan 12, 2010 5.000 5.180 5.000 5.116 77,297 +0.03(+0.51%)
Jan 11, 2010 5.050 5.200 5.040 5.090 140,677 +0.06(+1.19%)
Jan 08, 2010 4.924 5.060 4.920 5.030 94,655 +0.13(+2.65%)
Jan 07, 2010 4.860 5.040 4.860 4.900 111,679 +0.04(+0.90%)
Jan 06, 2010 4.698 4.861 4.698 4.856 146,120 +0.20(+4.36%)
Jan 05, 2010 4.670 4.700 4.610 4.654 77,459 -0.00(-0.02%)
Jan 04, 2010 4.660 4.680 4.600 4.654 118,116 +0.10(+2.30%)
Dec 31, 2009 4.550 4.550 4.550 0 +0.04(+0.89%)
Dec 30, 2009 4.560 4.580 4.500 4.510 46,145 -0.09(-1.96%)
Dec 29, 2009 4.609 4.650 4.584 4.600 144,192 +0.00(+0.00%)
Dec 28, 2009 4.560 4.630 4.520 4.600 13,740 +0.04(+0.88%)
Dec 24, 2009 4.519 4.570 4.519 4.560 20,375 +0.01(+0.26%)
Dec 23, 2009 4.530 4.641 4.500 4.548 59,821 +0.04(+0.84%)
Dec 22, 2009 4.500 4.510 4.460 4.510 26,832 -0.02(-0.46%)
Dec 21, 2009 4.500 4.610 4.486 4.531 113,957 +0.05(+1.14%)
Dec 18, 2009 4.436 4.495 4.430 4.480 207,252 +0.10(+2.28%)
Dec 17, 2009 4.384 4.470 4.370 4.380 432,601 -0.12(-2.67%)
Dec 16, 2009 4.470 4.550 4.470 4.500 24,346 +0.10(+2.27%)
Dec 15, 2009 4.360 4.475 4.360 4.400 53,026 +0.01(+0.18%)
Dec 14, 2009 4.340 4.430 4.320 4.392 39,556 +0.04(+0.97%)
Dec 11, 2009 4.338 4.351 4.290 4.350 19,532 +0.00(+0.00%)
Dec 10, 2009 4.290 4.353 4.290 4.350 42,685 +0.01(+0.23%)
Dec 09, 2009 4.330 4.340 4.250 4.340 49,908 -0.01(-0.25%)
Dec 08, 2009 4.500 4.500 4.300 4.351 25,676 -0.16(-3.63%)
Dec 07, 2009 4.320 4.550 4.320 4.515 322,697 +0.18(+4.22%)
Dec 04, 2009 4.414 4.433 4.299 4.332 160,573 -0.01(-0.31%)
Dec 03, 2009 4.440 4.440 4.346 4.346 49,219 -0.07(-1.59%)
Dec 02, 2009 4.400 4.450 4.370 4.416 35,946 +0.05(+1.05%)
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.