Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bombardier (OP: BDRBF )

41.60 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
Oct 31, 2008 3.864 4.010 3.850 3.950 44,062 +0.08(+2.07%)
Oct 30, 2008 3.908 3.908 3.715 3.870 78,066 +0.28(+7.80%)
Oct 29, 2008 3.559 3.640 3.470 3.590 110,049 +0.19(+5.65%)
Oct 28, 2008 3.400 3.450 3.185 3.398 141,094 +0.17(+5.20%)
Oct 27, 2008 3.405 3.442 3.230 3.230 114,645 -0.29(-8.32%)
Oct 24, 2008 3.523 3.523 3.132 3.523 54,791 +0.12(+3.41%)
Oct 23, 2008 3.407 3.605 3.330 3.407 36,836 -0.05(-1.52%)
Oct 22, 2008 3.460 3.550 3.364 3.460 58,752 -0.27(-7.30%)
Oct 21, 2008 3.732 4.080 3.732 3.732 53,448 -0.20(-5.04%)
Oct 20, 2008 3.930 3.930 3.626 3.930 133,826 +0.24(+6.61%)
Oct 17, 2008 3.687 4.073 3.682 3.687 101,651 +0.13(+3.66%)
Oct 16, 2008 3.557 3.700 3.422 3.557 144,958 -0.02(-0.44%)
Oct 15, 2008 3.572 3.716 3.410 3.572 124,141 -0.05(-1.51%)
Oct 14, 2008 3.500 4.390 3.459 3.627 190,909 +0.13(+3.63%)
Oct 13, 2008 3.500 4.350 3.100 3.500 218,775 +0.34(+10.66%)
Oct 10, 2008 3.163 3.238 2.700 3.163 1,411,337 -0.38(-10.63%)
Oct 09, 2008 3.539 4.329 3.492 3.539 1,612,739 -0.61(-14.73%)
Oct 08, 2008 4.150 4.157 3.532 4.150 1,608,124 +0.14(+3.50%)
Oct 07, 2008 4.387 4.651 3.992 4.010 1,026,666 -0.38(-8.60%)
Oct 06, 2008 4.387 4.740 3.780 4.387 4,067,399 -0.41(-8.54%)
Oct 03, 2008 4.797 5.030 4.650 4.797 2,166,100 +0.18(+3.81%)
Oct 02, 2008 4.621 5.133 4.617 4.621 530,880 -0.44(-8.68%)
Oct 01, 2008 5.060 5.380 5.010 5.060 266,097 -0.26(-4.89%)
Sep 30, 2008 5.320 5.320 5.050 5.320 2,392,267 +0.39(+7.95%)
Sep 29, 2008 5.480 5.430 4.770 4.928 130,753 -0.55(-10.07%)
Sep 26, 2008 5.480 5.749 5.280 5.480 125,972 -0.33(-5.68%)
Sep 25, 2008 5.810 5.810 5.810 5.810 0 +0.00(+0.00%)
Sep 24, 2008 5.810 6.140 5.810 5.810 40,970 -0.25(-4.13%)
Sep 23, 2008 6.261 6.420 6.060 6.060 76,303 -0.20(-3.21%)
Sep 22, 2008 6.261 6.503 6.180 6.261 149,776 +0.01(+0.15%)
Sep 19, 2008 6.252 6.400 5.933 6.252 640,153 +0.38(+6.43%)
Sep 18, 2008 5.874 6.295 5.640 5.874 1,889,424 -0.06(-1.07%)
Sep 17, 2008 5.938 6.466 5.640 5.938 176,864 -0.47(-7.37%)
Sep 16, 2008 6.410 6.447 6.180 6.410 310,573 -0.18(-2.73%)
Sep 15, 2008 6.590 6.761 6.566 6.590 482,335 -0.35(-5.03%)
Sep 12, 2008 6.939 7.120 6.900 6.939 283,910 +0.08(+1.22%)
Sep 11, 2008 6.856 6.920 6.653 6.856 426,350 -0.00(-0.02%)
Sep 10, 2008 6.857 6.965 6.629 6.857 220,212 +0.13(+1.89%)
Sep 09, 2008 6.730 7.070 6.720 6.730 82,494 -0.39(-5.48%)
Sep 08, 2008 7.120 7.320 7.040 7.120 116,920 +0.01(+0.11%)
Sep 05, 2008 7.112 7.340 6.744 7.112 66,930 -0.21(-2.84%)
Sep 04, 2008 7.320 8.045 7.180 7.320 240,542 -0.62(-7.81%)
Sep 03, 2008 7.940 7.958 7.629 7.940 122,162 +0.37(+4.89%)
Sep 02, 2008 7.570 7.775 7.563 7.570 75,551 -0.17(-2.20%)
Aug 29, 2008 7.740 7.800 7.565 7.740 141,427 +0.19(+2.53%)
Aug 28, 2008 7.255 7.549 7.320 7.549 69,576 +0.29(+4.06%)
Aug 27, 2008 7.255 7.270 7.090 7.255 22,429 +0.12(+1.75%)
Aug 26, 2008 7.130 7.152 6.942 7.130 52,179 +0.12(+1.72%)
Aug 25, 2008 7.009 7.250 6.980 7.009 21,244 -0.24(-3.32%)
Aug 22, 2008 7.250 7.311 7.190 7.250 101,232 +0.02(+0.28%)
Aug 21, 2008 7.230 7.330 7.024 7.230 92,395 +0.12(+1.69%)
Aug 20, 2008 7.110 7.110 6.840 7.110 150,450 +0.29(+4.22%)
Aug 19, 2008 7.034 6.950 6.792 6.822 125,879 -0.21(-3.02%)
Aug 18, 2008 7.034 7.260 7.034 7.034 324,300 -0.14(-2.01%)
Aug 15, 2008 7.178 7.178 7.056 7.178 32,976 -0.12(-1.67%)
Aug 14, 2008 7.300 7.340 7.150 7.300 329,453 +0.01(+0.11%)
Aug 13, 2008 7.292 7.292 7.000 7.292 57,873 +0.12(+1.74%)
Aug 12, 2008 7.320 7.372 7.080 7.168 744,502 -0.15(-2.08%)
Aug 11, 2008 7.320 7.455 7.280 7.320 146,174 -0.00(-0.01%)
Aug 08, 2008 7.321 7.450 6.918 7.321 53,550 +0.26(+3.68%)
Aug 07, 2008 7.061 7.130 6.970 7.061 686,264 -0.01(-0.20%)
Aug 06, 2008 7.075 7.075 6.885 7.075 33,950 -0.01(-0.21%)
Aug 05, 2008 7.090 7.200 6.820 7.090 58,464 +0.09(+1.29%)
Aug 04, 2008 7.000 7.200 6.610 7.000 35,369 +0.16(+2.29%)
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.