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 (%)
Jun 28, 2013 4.450 4.520 4.400 4.470 57,509 -0.01(-0.22%)
Jun 27, 2013 4.370 4.500 4.370 4.480 36,563 +0.14(+3.23%)
Jun 26, 2013 4.370 4.370 4.270 4.340 18,455 -0.11(-2.48%)
Jun 25, 2013 4.280 4.450 4.274 4.450 43,895 +0.16(+3.74%)
Jun 24, 2013 4.170 4.290 4.151 4.290 65,837 +0.04(+1.04%)
Jun 21, 2013 4.330 4.400 4.220 4.246 61,866 -0.14(-3.20%)
Jun 20, 2013 4.460 4.460 4.360 4.386 665,763 -0.16(-3.55%)
Jun 19, 2013 4.500 4.630 4.490 4.548 89,132 +0.07(+1.54%)
Jun 18, 2013 4.641 4.660 4.446 4.479 80,332 -0.12(-2.64%)
Jun 17, 2013 4.620 4.657 4.600 4.600 450,311 -0.02(-0.43%)
Jun 14, 2013 4.730 4.730 4.596 4.620 29,135 -0.07(-1.49%)
Jun 13, 2013 4.589 4.694 4.589 4.690 238,647 +0.14(+3.08%)
Jun 12, 2013 4.700 4.704 4.545 4.550 310,192 -0.14(-2.99%)
Jun 11, 2013 4.680 4.720 4.643 4.690 69,183 -0.03(-0.64%)
Jun 10, 2013 4.850 4.850 4.670 4.720 39,865 -0.09(-1.78%)
Jun 07, 2013 4.831 4.831 4.780 4.806 32,522 +0.03(+0.53%)
Jun 06, 2013 4.770 4.840 4.740 4.780 32,498 +0.10(+2.14%)
Jun 05, 2013 4.730 4.830 4.680 4.680 65,480 -0.04(-0.82%)
Jun 04, 2013 4.620 4.719 4.590 4.719 35,539 +0.13(+2.81%)
Jun 03, 2013 4.580 4.670 4.560 4.590 58,449 +0.03(+0.66%)
May 31, 2013 4.625 4.633 4.550 4.560 307,822 -0.11(-2.36%)
May 30, 2013 4.690 4.720 4.630 4.670 48,634 -0.04(-0.74%)
May 29, 2013 4.560 4.705 4.540 4.705 46,118 +0.15(+3.32%)
May 28, 2013 4.520 4.580 4.520 4.554 58,663 +0.03(+0.68%)
May 24, 2013 4.490 4.530 4.470 4.523 47,813 -0.02(-0.37%)
May 23, 2013 4.400 4.540 4.360 4.540 116,382 +0.08(+1.79%)
May 22, 2013 4.430 4.480 4.430 4.460 69,107 +0.02(+0.51%)
May 21, 2013 4.550 4.618 4.438 4.438 281,708 -0.20(-4.36%)
May 20, 2013 4.580 4.650 4.580 4.640 16,696 +0.07(+1.53%)
May 17, 2013 4.550 4.610 4.533 4.570 41,089 +0.00(+0.00%)
May 16, 2013 4.450 4.580 4.420 4.570 106,950 +0.11(+2.37%)
May 15, 2013 4.430 4.530 4.400 4.464 54,360 -0.10(-2.20%)
May 13, 2013 4.640 4.737 4.564 4.564 78,304 -0.08(-1.78%)
May 10, 2013 4.420 4.690 4.420 4.647 115,266 +0.17(+3.87%)
May 09, 2013 4.280 4.528 4.259 4.474 227,425 +0.26(+6.26%)
May 08, 2013 4.210 4.250 4.191 4.210 84,058 +0.01(+0.20%)
May 07, 2013 4.145 4.250 4.145 4.202 96,675 +0.05(+1.24%)
May 06, 2013 4.070 4.152 4.060 4.150 79,962 +0.11(+2.72%)
May 03, 2013 4.019 4.066 3.990 4.040 320,128 +0.05(+1.25%)
May 02, 2013 3.970 4.050 3.960 3.990 64,301 +0.02(+0.61%)
May 01, 2013 3.958 3.970 3.930 3.966 11,428 +0.03(+0.65%)
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%)
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.