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 (%)
Feb 28, 2014 3.233 3.280 3.220 3.250 0 +0.04(+1.25%)
Feb 27, 2014 3.219 3.240 3.200 3.210 598,593 +0.01(+0.25%)
Feb 26, 2014 3.253 3.270 3.200 3.202 116,453 -0.03(-0.87%)
Feb 25, 2014 3.262 3.284 3.200 3.230 1,019,356 +0.00(+0.14%)
Feb 24, 2014 3.210 3.280 3.150 3.226 266,703 +0.08(+2.40%)
Feb 21, 2014 3.200 3.210 3.150 3.150 0 -0.05(-1.63%)
Feb 20, 2014 3.208 3.221 3.184 3.202 123,084 +0.02(+0.70%)
Feb 19, 2014 3.230 3.260 3.170 3.180 372,732 -0.03(-0.97%)
Feb 18, 2014 3.315 3.325 3.200 3.211 180,131 -0.07(-2.10%)
Feb 14, 2014 3.280 3.280 3.280 0 -0.05(-1.62%)
Feb 13, 2014 3.383 3.560 3.152 3.334 1,254,095 -0.34(-9.30%)
Feb 12, 2014 3.766 3.770 3.665 3.676 205,856 -0.10(-2.55%)
Feb 11, 2014 3.784 3.814 3.770 3.772 70,337 -0.02(-0.47%)
Feb 10, 2014 3.796 3.811 3.750 3.790 74,837 +0.02(+0.53%)
Feb 07, 2014 3.840 3.840 3.760 3.770 0 -0.05(-1.31%)
Feb 06, 2014 3.750 3.820 3.750 3.820 38,787 +0.07(+2.00%)
Feb 05, 2014 3.641 3.745 3.640 3.745 342,224 +0.10(+2.88%)
Feb 04, 2014 3.595 3.663 3.560 3.640 115,952 +0.06(+1.68%)
Feb 03, 2014 3.607 3.620 3.554 3.580 299,570 -0.02(-0.56%)
Jan 31, 2014 3.560 3.622 3.540 3.600 0 -0.01(-0.19%)
Jan 30, 2014 3.600 3.610 3.560 3.607 220,193 +0.05(+1.40%)
Jan 29, 2014 3.630 3.630 3.540 3.557 77,057 -0.06(-1.70%)
Jan 28, 2014 3.533 3.640 3.520 3.619 529,821 +0.11(+3.11%)
Jan 27, 2014 3.520 3.530 3.480 3.510 339,565 +0.01(+0.29%)
Jan 24, 2014 3.560 3.570 3.450 3.500 0 -0.03(-0.79%)
Jan 23, 2014 3.494 3.550 3.455 3.528 1,696,338 -0.01(-0.34%)
Jan 22, 2014 3.590 3.590 3.441 3.540 5,601,508 -0.08(-2.31%)
Jan 21, 2014 3.755 3.770 3.610 3.624 1,309,454 -0.13(-3.38%)
Jan 17, 2014 3.750 3.750 3.750 0 -0.07(-1.82%)
Jan 16, 2014 4.033 4.060 3.780 3.820 591,670 -0.33(-7.95%)
Jan 15, 2014 4.080 4.170 4.080 4.150 119,649 +0.07(+1.72%)
Jan 14, 2014 4.130 4.180 4.050 4.080 178,030 -0.06(-1.45%)
Jan 13, 2014 4.130 4.179 4.100 4.140 392,067 +0.00(+0.00%)
Jan 10, 2014 4.055 4.170 4.010 4.140 114,165 +0.08(+1.97%)
Jan 09, 2014 4.150 4.167 4.050 4.060 552,129 -0.14(-3.29%)
Jan 08, 2014 4.220 4.240 4.180 4.198 182,895 -0.05(-1.22%)
Jan 07, 2014 4.300 4.310 4.239 4.250 71,099 -0.07(-1.62%)
Jan 06, 2014 4.360 4.360 4.280 4.320 95,747 -0.03(-0.71%)
Jan 03, 2014 4.340 4.380 4.330 4.351 0 -0.01(-0.14%)
Jan 02, 2014 4.380 4.410 4.320 4.357 147,876 +0.01(+0.16%)
Dec 31, 2013 4.350 4.350 4.350 0 -0.03(-0.68%)
Dec 30, 2013 4.389 4.440 4.380 4.380 136,986 -0.01(-0.16%)
Dec 27, 2013 4.354 4.400 4.330 4.387 0 -0.02(-0.52%)
Dec 26, 2013 4.360 4.410 4.340 4.410 180,529 +0.04(+0.92%)
Dec 24, 2013 4.330 4.370 4.330 4.370 129,718 +0.04(+0.88%)
Dec 23, 2013 4.360 4.395 4.300 4.332 237,536 -0.04(-0.87%)
Dec 20, 2013 4.270 4.370 4.270 4.370 0 +0.01(+0.23%)
Dec 19, 2013 4.273 4.360 4.273 4.360 105,905 +0.06(+1.40%)
Dec 18, 2013 4.243 4.330 4.243 4.300 238,093 +0.02(+0.47%)
Dec 17, 2013 4.328 4.330 4.270 4.280 154,971 -0.06(-1.38%)
Dec 16, 2013 4.258 4.350 4.258 4.340 69,290 +0.09(+2.12%)
Dec 13, 2013 4.210 4.272 4.200 4.250 315,473 +0.01(+0.24%)
Dec 12, 2013 4.228 4.270 4.070 4.240 523,352 -0.03(-0.66%)
Dec 11, 2013 4.380 4.380 4.268 4.268 61,773 -0.09(-2.11%)
Dec 10, 2013 4.319 4.390 4.300 4.360 121,664 -0.01(-0.16%)
Dec 09, 2013 4.396 4.440 4.360 4.367 101,127 -0.03(-0.57%)
Dec 06, 2013 4.379 4.460 4.370 4.392 67,232 +0.05(+1.20%)
Dec 05, 2013 4.339 4.376 4.314 4.340 67,573 -0.01(-0.25%)
Dec 04, 2013 4.355 4.380 4.320 4.351 121,901 -0.03(-0.69%)
Dec 03, 2013 4.457 4.500 4.377 4.381 75,495 -0.11(-2.42%)
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.