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 (%)
Apr 30, 2013 3.940 3.980 3.900 3.940 352,934 +0.00(+0.00%)
Apr 29, 2013 3.910 3.940 3.889 3.940 54,081 +0.04(+1.03%)
Apr 26, 2013 3.880 3.900 3.890 3.900 63,327 +0.00(+0.07%)
Apr 25, 2013 3.870 3.920 3.870 3.897 112,519 +0.07(+1.73%)
Apr 24, 2013 3.820 3.840 3.810 3.831 14,239 +0.04(+1.08%)
Apr 23, 2013 3.784 3.800 3.774 3.790 39,411 +0.01(+0.26%)
Apr 22, 2013 3.795 3.795 3.735 3.780 19,894 -0.02(-0.53%)
Apr 19, 2013 3.820 3.820 3.776 3.800 26,084 -0.03(-0.78%)
Apr 18, 2013 3.830 3.844 3.770 3.830 73,300 +0.05(+1.37%)
Apr 17, 2013 3.840 3.840 3.690 3.778 75,628 -0.10(-2.63%)
Apr 16, 2013 3.830 3.880 3.830 3.880 22,655 +0.04(+0.97%)
Apr 15, 2013 3.910 3.910 3.840 3.843 42,019 -0.12(-3.08%)
Apr 12, 2013 3.977 3.977 3.910 3.965 45,154 -0.03(-0.63%)
Apr 11, 2013 4.043 4.043 3.964 3.990 78,749 -0.05(-1.29%)
Apr 10, 2013 4.050 4.070 4.010 4.042 113,581 +0.01(+0.37%)
Apr 09, 2013 3.985 4.046 3.977 4.027 97,382 +0.07(+1.70%)
Apr 08, 2013 3.886 3.970 3.886 3.960 38,173 +0.07(+1.79%)
Apr 05, 2013 3.839 3.890 3.778 3.890 45,622 -0.02(-0.63%)
Apr 04, 2013 3.885 3.920 3.850 3.914 43,348 +0.02(+0.64%)
Apr 03, 2013 3.950 3.950 3.870 3.889 48,585 -0.03(-0.85%)
Apr 02, 2013 3.971 3.972 3.923 3.923 34,416 -0.00(-0.05%)
Apr 01, 2013 3.951 3.990 3.915 3.925 21,808 -0.03(-0.63%)
Mar 28, 2013 3.958 3.990 3.940 3.950 53,492 -0.03(-0.85%)
Mar 27, 2013 3.899 3.985 3.860 3.984 66,294 +0.09(+2.41%)
Mar 26, 2013 3.888 3.892 3.830 3.890 67,119 +0.01(+0.13%)
Mar 25, 2013 4.040 4.040 3.829 3.885 77,177 -0.11(-2.63%)
Mar 22, 2013 4.124 4.130 3.971 3.990 72,756 -0.10(-2.44%)
Mar 21, 2013 4.101 4.150 4.090 4.090 19,235 -0.06(-1.35%)
Mar 20, 2013 4.130 4.150 4.108 4.146 82,187 +0.05(+1.12%)
Mar 19, 2013 4.050 4.127 4.050 4.100 31,971 +0.00(+0.00%)
Mar 18, 2013 4.130 4.170 4.100 4.100 37,392 -0.12(-2.84%)
Mar 15, 2013 4.215 4.250 4.184 4.220 219,985 +0.06(+1.44%)
Mar 14, 2013 4.140 4.250 4.140 4.160 49,470 +0.01(+0.24%)
Mar 13, 2013 4.080 4.150 4.060 4.150 41,707 +0.05(+1.22%)
Mar 12, 2013 4.000 4.100 3.990 4.100 106,642 +0.12(+3.02%)
Mar 11, 2013 4.010 4.040 3.970 3.980 66,266 -0.06(-1.49%)
Mar 08, 2013 3.992 4.040 3.950 4.040 102,169 +0.10(+2.59%)
Mar 07, 2013 3.950 3.973 3.910 3.938 24,225 +0.02(+0.50%)
Mar 06, 2013 3.880 3.940 3.820 3.918 53,399 +0.02(+0.47%)
Mar 05, 2013 3.960 3.990 3.893 3.900 22,233 -0.02(-0.51%)
Mar 04, 2013 3.990 4.010 3.920 3.920 77,252 -0.09(-2.17%)
Mar 01, 2013 4.020 4.020 3.960 4.007 69,454 -0.01(-0.32%)
Feb 28, 2013 3.997 4.030 3.980 4.020 116,392 +0.03(+0.75%)
Feb 27, 2013 3.870 4.027 3.860 3.990 80,496 +0.07(+1.89%)
Feb 26, 2013 3.870 3.920 3.864 3.916 17,394 +0.04(+0.93%)
Feb 25, 2013 3.960 3.963 3.880 3.880 39,520 -0.05(-1.32%)
Feb 22, 2013 3.830 3.960 3.825 3.932 66,368 +0.09(+2.40%)
Feb 21, 2013 3.946 4.040 3.760 3.840 133,698 -0.36(-8.57%)
Feb 20, 2013 4.050 4.200 4.040 4.200 109,545 +0.12(+2.94%)
Feb 19, 2013 4.055 4.084 4.040 4.080 65,681 +0.01(+0.25%)
Feb 15, 2013 4.012 4.080 4.012 4.070 117,222 +0.01(+0.35%)
Feb 14, 2013 4.030 4.060 4.020 4.056 33,995 +0.01(+0.15%)
Feb 13, 2013 4.080 4.110 4.050 4.050 31,824 -0.05(-1.17%)
Feb 12, 2013 4.114 4.130 4.072 4.098 54,714 -0.00(-0.09%)
Feb 11, 2013 4.053 4.120 4.050 4.101 31,923 +0.01(+0.33%)
Feb 08, 2013 4.098 4.140 4.085 4.088 91,549 -0.05(-1.26%)
Feb 07, 2013 4.110 4.140 4.060 4.140 20,893 +0.03(+0.73%)
Feb 06, 2013 4.030 4.125 4.030 4.110 86,466 +0.17(+4.18%)
Feb 04, 2013 3.980 4.010 3.940 3.945 20,909 -0.05(-1.33%)
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.