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 (%)
Aug 30, 2013 4.520 4.605 4.520 4.577 88,173 +0.06(+1.26%)
Aug 29, 2013 4.434 4.520 4.434 4.520 41,822 +0.04(+0.89%)
Aug 28, 2013 4.400 4.490 4.400 4.480 41,291 +0.11(+2.52%)
Aug 27, 2013 4.400 4.400 4.330 4.370 54,194 -0.05(-1.13%)
Aug 26, 2013 4.497 4.511 4.400 4.420 52,895 -0.08(-1.78%)
Aug 23, 2013 4.430 4.500 4.430 4.500 48,799 +0.03(+0.65%)
Aug 22, 2013 4.361 4.480 4.350 4.471 25,128 +0.07(+1.62%)
Aug 21, 2013 4.500 4.530 4.359 4.399 75,489 -0.10(-2.32%)
Aug 20, 2013 4.570 4.580 4.504 4.504 69,943 -0.16(-3.35%)
Aug 19, 2013 4.680 4.700 4.640 4.660 50,797 -0.08(-1.69%)
Aug 16, 2013 4.690 4.740 4.690 4.740 91,090 +0.05(+1.12%)
Aug 15, 2013 4.652 4.700 4.630 4.688 99,041 -0.01(-0.26%)
Aug 14, 2013 4.685 4.731 4.680 4.700 153,792 +0.00(+0.00%)
Aug 13, 2013 4.690 4.737 4.690 4.700 137,364 -0.02(-0.42%)
Aug 12, 2013 4.700 4.767 4.659 4.720 128,156 +0.01(+0.21%)
Aug 09, 2013 4.750 4.770 4.690 4.710 29,334 -0.06(-1.26%)
Aug 08, 2013 4.650 4.780 4.610 4.770 22,480 +0.11(+2.36%)
Aug 07, 2013 4.679 4.690 4.636 4.660 40,739 -0.06(-1.37%)
Aug 06, 2013 4.715 4.725 4.680 4.725 26,736 +0.02(+0.53%)
Aug 05, 2013 4.650 4.720 4.600 4.700 56,854 -0.00(-0.08%)
Aug 02, 2013 4.746 4.760 4.680 4.704 62,277 -0.09(-1.80%)
Aug 01, 2013 4.895 4.910 4.760 4.790 85,021 -0.05(-1.03%)
Jul 31, 2013 4.960 5.030 4.840 4.840 114,968 -0.12(-2.42%)
Jul 30, 2013 4.929 5.030 4.929 4.960 105,468 +0.03(+0.61%)
Jul 29, 2013 4.770 4.960 4.770 4.930 66,045 +0.15(+3.14%)
Jul 26, 2013 4.710 4.780 4.650 4.780 67,088 +0.00(+0.00%)
Jul 25, 2013 4.830 4.910 4.758 4.780 166,147 -0.08(-1.65%)
Jul 24, 2013 4.918 4.920 4.810 4.860 52,822 -0.08(-1.62%)
Jul 23, 2013 4.910 4.960 4.880 4.940 103,587 +0.03(+0.61%)
Jul 22, 2013 4.870 4.930 4.860 4.910 214,775 +0.05(+1.03%)
Jul 19, 2013 4.875 4.910 4.824 4.860 65,188 -0.01(-0.30%)
Jul 18, 2013 4.772 4.875 4.772 4.875 52,108 +0.08(+1.76%)
Jul 17, 2013 4.734 4.790 4.719 4.790 110,921 +0.05(+0.97%)
Jul 16, 2013 4.730 4.750 4.690 4.744 20,194 +0.01(+0.30%)
Jul 15, 2013 4.740 4.790 4.719 4.730 80,321 +0.01(+0.21%)
Jul 12, 2013 4.723 4.790 4.690 4.720 55,203 +0.01(+0.21%)
Jul 11, 2013 4.640 4.720 4.629 4.710 46,516 +0.15(+3.33%)
Jul 10, 2013 4.570 4.598 4.530 4.558 44,999 -0.03(-0.70%)
Jul 09, 2013 4.500 4.590 4.470 4.590 55,761 +0.12(+2.68%)
Jul 08, 2013 4.443 4.500 4.440 4.470 134,256 +0.05(+1.13%)
Jul 05, 2013 4.450 4.470 4.390 4.420 71,412 -0.09(-1.97%)
Jul 03, 2013 4.420 4.509 4.410 4.509 9,947 +0.09(+2.01%)
Jul 02, 2013 4.486 4.500 4.410 4.420 68,081 -0.12(-2.64%)
Jul 01, 2013 4.430 4.540 4.430 4.540 43,168 +0.07(+1.57%)
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%)
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.