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 (%)
Nov 29, 2013 4.509 4.560 4.490 4.530 101,036 +0.01(+0.22%)
Nov 27, 2013 4.479 4.542 4.440 4.520 74,313 +0.02(+0.44%)
Nov 26, 2013 4.434 4.500 4.430 4.500 338,667 +0.04(+0.81%)
Nov 25, 2013 4.520 4.520 4.420 4.464 132,210 -0.02(-0.36%)
Nov 22, 2013 4.460 4.540 4.460 4.480 86,896 -0.00(-0.01%)
Nov 21, 2013 4.471 4.500 4.458 4.481 123,099 +0.02(+0.47%)
Nov 20, 2013 4.480 4.540 4.429 4.460 410,839 -0.03(-0.64%)
Nov 19, 2013 4.480 4.530 4.440 4.488 253,164 +0.04(+0.97%)
Nov 18, 2013 4.500 4.549 4.445 4.445 149,411 -0.01(-0.11%)
Nov 15, 2013 4.310 4.460 4.310 4.450 168,669 +0.09(+2.06%)
Nov 14, 2013 4.370 4.380 4.320 4.360 273,664 -0.02(-0.47%)
Nov 13, 2013 4.290 4.400 4.290 4.380 109,724 +0.05(+1.20%)
Nov 12, 2013 4.416 4.422 4.300 4.328 77,536 -0.11(-2.51%)
Nov 11, 2013 4.500 4.500 4.410 4.440 51,677 -0.05(-1.11%)
Nov 08, 2013 4.410 4.490 4.410 4.490 185,375 +0.07(+1.58%)
Nov 07, 2013 4.550 4.550 4.400 4.420 106,659 -0.04(-0.91%)
Nov 06, 2013 4.375 4.490 4.371 4.460 171,414 +0.13(+3.01%)
Nov 05, 2013 4.350 4.357 4.270 4.330 521,458 -0.03(-0.77%)
Nov 04, 2013 4.430 4.430 4.346 4.363 128,842 -0.03(-0.61%)
Nov 01, 2013 4.550 4.570 4.340 4.390 215,806 -0.16(-3.46%)
Oct 31, 2013 4.990 4.990 4.548 4.548 327,866 -0.49(-9.77%)
Oct 30, 2013 5.100 5.120 4.990 5.040 71,053 -0.06(-1.18%)
Oct 29, 2013 5.000 5.101 5.000 5.100 70,985 +0.06(+1.27%)
Oct 28, 2013 5.150 5.150 5.036 5.036 279,364 -0.11(-2.21%)
Oct 25, 2013 5.144 5.150 5.118 5.150 77,591 +0.01(+0.19%)
Oct 24, 2013 5.145 5.160 5.100 5.140 117,967 +0.03(+0.65%)
Oct 23, 2013 5.130 5.187 5.050 5.107 191,833 -0.08(-1.49%)
Oct 22, 2013 5.220 5.310 5.150 5.184 142,338 +0.02(+0.36%)
Oct 21, 2013 4.990 5.200 4.987 5.165 519,636 +0.21(+4.14%)
Oct 18, 2013 4.874 5.010 4.870 4.960 190,493 +0.13(+2.71%)
Oct 17, 2013 4.830 4.860 4.810 4.829 104,318 -0.02(-0.43%)
Oct 16, 2013 4.800 4.870 4.800 4.850 97,300 +0.07(+1.47%)
Oct 15, 2013 4.790 4.830 4.774 4.780 49,405 -0.07(-1.45%)
Oct 14, 2013 4.780 4.870 4.770 4.850 64,369 +0.05(+1.04%)
Oct 11, 2013 4.775 4.808 4.760 4.800 75,083 +0.05(+1.12%)
Oct 10, 2013 4.680 4.770 4.680 4.747 961,588 +0.06(+1.30%)
Oct 09, 2013 4.600 4.699 4.600 4.686 689,756 +0.10(+2.09%)
Oct 08, 2013 4.603 4.640 4.580 4.590 54,941 +0.00(+0.00%)
Oct 07, 2013 4.570 4.619 4.550 4.590 284,884 -0.04(-0.86%)
Oct 04, 2013 4.570 4.640 4.570 4.630 91,139 +0.04(+0.87%)
Oct 03, 2013 4.630 4.660 4.560 4.590 171,062 -0.04(-0.84%)
Oct 02, 2013 4.643 4.660 4.629 4.629 58,732 -0.04(-0.88%)
Oct 01, 2013 4.650 4.690 4.623 4.670 59,180 +0.02(+0.34%)
Sep 30, 2013 4.700 4.720 4.654 4.654 23,122 -0.09(-1.81%)
Sep 27, 2013 4.690 4.740 4.680 4.740 54,771 +0.03(+0.64%)
Sep 26, 2013 4.660 4.710 4.643 4.710 52,881 +0.03(+0.66%)
Sep 25, 2013 4.747 4.750 4.648 4.679 66,120 -0.05(-1.08%)
Sep 24, 2013 4.680 4.770 4.680 4.730 73,739 +0.02(+0.50%)
Sep 23, 2013 4.650 4.750 4.625 4.707 98,410 +0.06(+1.29%)
Sep 20, 2013 4.739 4.790 4.647 4.647 49,420 -0.05(-1.14%)
Sep 19, 2013 4.732 4.736 4.640 4.700 87,221 +0.02(+0.43%)
Sep 18, 2013 4.810 4.810 4.650 4.680 116,265 -0.15(-3.05%)
Sep 17, 2013 4.848 4.850 4.780 4.827 127,978 +0.06(+1.19%)
Sep 16, 2013 4.925 4.940 4.755 4.770 110,219 -0.04(-0.85%)
Sep 13, 2013 4.840 4.870 4.811 4.811 57,976 -0.02(-0.39%)
Sep 12, 2013 4.880 4.880 4.812 4.830 120,492 -0.08(-1.62%)
Sep 11, 2013 4.820 4.915 4.800 4.910 56,784 +0.11(+2.28%)
Sep 10, 2013 4.860 4.891 4.800 4.800 28,212 -0.01(-0.29%)
Sep 09, 2013 4.800 4.850 4.770 4.814 81,918 +0.06(+1.35%)
Sep 06, 2013 4.801 4.801 4.730 4.750 72,906 +0.02(+0.42%)
Sep 05, 2013 4.530 4.740 4.530 4.730 43,407 +0.25(+5.58%)
Sep 04, 2013 4.500 4.510 4.470 4.480 18,804 -0.03(-0.67%)
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.