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

Bombardier (OP: BDRBF )

48.98 +3.43 (+7.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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, 2010 4.900 4.917 4.797 4.900 89,752 +0.10(+2.08%)
Sep 29, 2010 4.713 4.810 4.700 4.800 63,089 +0.07(+1.48%)
Sep 28, 2010 4.690 4.730 4.640 4.730 61,135 -0.03(-0.63%)
Sep 27, 2010 4.776 4.801 4.710 4.760 65,315 +0.01(+0.21%)
Sep 24, 2010 4.810 4.827 4.740 4.750 62,059 +0.00(+0.00%)
Sep 23, 2010 4.680 4.760 4.680 4.750 43,920 +0.01(+0.21%)
Sep 22, 2010 4.761 4.850 4.717 4.740 72,161 -0.06(-1.25%)
Sep 21, 2010 4.810 4.810 4.741 4.800 280,061 -0.04(-0.87%)
Sep 20, 2010 4.710 4.842 4.677 4.842 34,659 +0.13(+2.81%)
Sep 17, 2010 4.780 4.787 4.660 4.710 41,145 -0.02(-0.42%)
Sep 15, 2010 4.780 4.780 4.720 4.730 29,965 -0.11(-2.27%)
Sep 14, 2010 4.890 4.920 4.810 4.840 92,249 -0.06(-1.26%)
Sep 13, 2010 5.000 5.000 4.824 4.902 90,600 -0.08(-1.57%)
Sep 10, 2010 4.820 5.000 4.790 4.980 66,590 +0.09(+1.84%)
Sep 09, 2010 4.784 4.890 4.784 4.890 23,755 +0.16(+3.38%)
Sep 08, 2010 4.550 4.750 4.550 4.730 67,992 +0.26(+5.79%)
Sep 07, 2010 4.507 4.540 4.470 4.471 38,076 -0.14(-3.01%)
Sep 03, 2010 4.560 4.650 4.550 4.610 81,950 +0.11(+2.49%)
Sep 02, 2010 4.410 4.498 4.360 4.498 72,415 +0.15(+3.40%)
Sep 01, 2010 4.289 4.380 4.270 4.350 88,858 +0.21(+5.07%)
Aug 31, 2010 4.260 4.260 4.140 4.140 78,475 -0.13(-3.04%)
Aug 30, 2010 4.280 4.330 4.230 4.270 94,821 -0.06(-1.46%)
Aug 27, 2010 4.290 4.333 4.240 4.333 114,119 +0.10(+2.44%)
Aug 26, 2010 4.239 4.280 4.200 4.230 68,071 +0.05(+1.20%)
Aug 25, 2010 4.037 4.180 3.980 4.180 163,740 +0.12(+2.96%)
Aug 24, 2010 4.174 4.200 4.060 4.060 110,776 -0.15(-3.56%)
Aug 23, 2010 4.390 4.390 4.200 4.210 89,300 -0.15(-3.44%)
Aug 20, 2010 4.349 4.400 4.317 4.360 116,167 -0.06(-1.47%)
Aug 19, 2010 4.500 4.500 4.390 4.425 113,200 -0.12(-2.53%)
Aug 18, 2010 4.500 4.551 4.430 4.540 132,467 +0.04(+0.89%)
Aug 17, 2010 4.410 4.550 4.410 4.500 63,249 +0.15(+3.45%)
Aug 16, 2010 4.372 4.400 4.350 4.350 68,668 -0.10(-2.25%)
Aug 13, 2010 4.573 4.590 4.437 4.450 101,600 -0.06(-1.33%)
Aug 12, 2010 4.390 4.530 4.334 4.510 83,021 +0.06(+1.35%)
Aug 11, 2010 4.583 4.590 4.450 4.450 124,399 -0.23(-4.91%)
Aug 10, 2010 4.621 4.690 4.601 4.680 110,800 -0.04(-0.83%)
Aug 09, 2010 4.723 4.753 4.680 4.719 128,155 -0.01(-0.23%)
Aug 06, 2010 4.625 4.732 4.590 4.730 114,211 -0.01(-0.21%)
Aug 05, 2010 4.566 4.740 4.538 4.740 120,953 +0.21(+4.64%)
Aug 04, 2010 4.510 4.530 4.470 4.530 167,501 +0.03(+0.55%)
Aug 03, 2010 4.580 4.580 4.450 4.505 580,483 -0.15(-3.12%)
Aug 02, 2010 4.550 4.650 4.550 4.650 31,276 +0.12(+2.65%)
Jul 30, 2010 4.517 4.530 4.487 4.530 98,250 +0.01(+0.22%)
Jul 29, 2010 4.500 4.550 4.490 4.520 41,000 -0.06(-1.31%)
Jul 28, 2010 4.640 4.640 4.560 4.580 48,200 -0.11(-2.35%)
Jul 27, 2010 4.850 4.860 4.675 4.690 62,114 -0.12(-2.49%)
Jul 26, 2010 4.730 4.849 4.710 4.810 47,414 +0.08(+1.69%)
Jul 23, 2010 4.640 4.740 4.640 4.730 45,016 +0.07(+1.50%)
Jul 22, 2010 4.602 4.660 4.580 4.660 37,870 +0.10(+2.20%)
Jul 21, 2010 4.550 4.578 4.426 4.560 96,875 +0.11(+2.59%)
Jul 20, 2010 4.200 4.445 4.144 4.445 114,874 +0.23(+5.33%)
Jul 19, 2010 4.490 4.510 4.138 4.220 124,065 -0.23(-5.06%)
Jul 16, 2010 4.560 4.560 4.445 4.445 201,125 -0.12(-2.74%)
Jul 15, 2010 4.540 4.570 4.520 4.570 44,416 +0.02(+0.44%)
Jul 14, 2010 4.620 4.650 4.550 4.550 77,534 -0.12(-2.59%)
Jul 13, 2010 4.670 4.706 4.610 4.671 90,400 +0.05(+1.10%)
Jul 12, 2010 4.684 4.684 4.576 4.620 92,615 -0.03(-0.65%)
Jul 09, 2010 4.690 4.730 4.630 4.650 78,557 -0.06(-1.27%)
Jul 08, 2010 4.760 4.782 4.670 4.710 58,770 +0.00(+0.00%)
Jul 07, 2010 4.680 4.770 4.670 4.710 46,604 +0.02(+0.49%)
Jul 06, 2010 4.720 4.830 4.687 4.687 170,554 +0.03(+0.73%)
Jul 02, 2010 4.610 4.740 4.610 4.653 15,973 +0.13(+2.94%)
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.