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 (%)
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%)
Sep 03, 2013 4.603 4.603 4.485 4.510 20,029 -0.07(-1.46%)
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%)
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.