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 29, 2008 5.910 5.894 5.692 5.692 71,127 -0.22(-3.69%)
Feb 28, 2008 5.910 5.970 5.850 5.910 22,867 -0.01(-0.17%)
Feb 27, 2008 5.920 5.936 5.694 5.920 35,734 +0.22(+3.86%)
Feb 26, 2008 5.700 5.800 5.640 5.700 21,948 +0.00(+0.00%)
Feb 25, 2008 5.700 5.750 5.560 5.700 19,053 +0.10(+1.79%)
Feb 22, 2008 5.641 5.680 5.568 5.600 4,000 -0.04(-0.73%)
Feb 21, 2008 5.629 75.75 5.606 5.641 23,893 +0.01(+0.21%)
Feb 20, 2008 5.709 5.650 5.550 5.629 33,917 -0.08(-1.40%)
Feb 19, 2008 5.440 5.780 5.500 5.709 50,757 +0.27(+4.94%)
Feb 18, 2008 5.440 5.457 5.320 5.440 31,887 +0.00(+0.00%)
Feb 15, 2008 5.440 5.457 5.320 5.440 31,887 -0.06(-1.06%)
Feb 14, 2008 5.498 5.556 5.433 5.498 36,548 -0.10(-1.82%)
Feb 13, 2008 5.600 5.680 5.290 5.600 108,385 +0.44(+8.53%)
Feb 12, 2008 5.160 5.230 5.145 5.160 413,912 +0.11(+2.18%)
Feb 11, 2008 5.050 5.150 5.015 5.050 13,708 -0.05(-0.98%)
Feb 08, 2008 5.100 5.166 4.930 5.100 35,898 +0.23(+4.76%)
Feb 07, 2008 4.915 4.870 4.816 4.868 308,721 -0.05(-0.95%)
Feb 06, 2008 4.915 4.915 4.790 4.915 125,541 +0.22(+4.80%)
Feb 05, 2008 4.710 4.700 4.590 4.690 100,807 -0.02(-0.42%)
Feb 04, 2008 4.900 4.938 4.710 4.710 21,581 -0.19(-3.88%)
Feb 01, 2008 4.950 4.920 4.862 4.900 21,496 -0.05(-1.01%)
Jan 31, 2008 4.950 4.950 4.810 4.950 530,681 +0.08(+1.64%)
Jan 30, 2008 4.870 5.060 4.870 4.870 33,814 -0.10(-2.03%)
Jan 29, 2008 4.971 4.971 4.770 4.971 35,428 +0.26(+5.43%)
Jan 28, 2008 4.650 4.762 4.600 4.715 50,534 +0.06(+1.40%)
Jan 25, 2008 4.950 4.950 4.650 4.650 29,483 -0.30(-6.06%)
Jan 24, 2008 4.950 4.990 4.815 4.950 27,878 +0.31(+6.68%)
Jan 23, 2008 4.640 4.640 4.250 4.640 122,785 +0.24(+5.41%)
Jan 22, 2008 4.505 4.553 3.978 4.402 122,087 -0.10(-2.28%)
Jan 21, 2008 4.505 4.832 4.470 4.505 121,904 +0.00(+0.00%)
Jan 18, 2008 4.505 4.832 4.470 4.505 121,104 -0.19(-4.00%)
Jan 17, 2008 4.692 5.178 4.668 4.692 61,340 -0.39(-7.64%)
Jan 16, 2008 5.080 5.147 4.990 5.080 70,112 -0.14(-2.72%)
Jan 15, 2008 5.300 5.309 5.101 5.222 63,700 -0.08(-1.47%)
Jan 14, 2008 5.360 5.465 5.300 5.300 27,210 -0.06(-1.12%)
Jan 11, 2008 5.360 5.616 5.360 5.360 29,312 -0.33(-5.85%)
Jan 10, 2008 5.693 5.693 5.490 5.693 42,718 -0.01(-0.10%)
Jan 09, 2008 5.708 5.830 5.650 5.699 95,361 -0.01(-0.16%)
Jan 08, 2008 5.708 5.785 5.686 5.708 62,594 -0.02(-0.35%)
Jan 07, 2008 5.850 5.944 5.649 5.728 85,260 -0.12(-2.09%)
Jan 04, 2008 5.850 5.900 5.838 5.850 29,220 -0.04(-0.60%)
Jan 03, 2008 5.886 5.980 5.857 5.886 60,995 -0.12(-1.92%)
Jan 02, 2008 6.006 6.065 5.919 6.001 65,169 -0.01(-0.09%)
Jan 01, 2008 6.006 6.140 6.006 6.006 45,590 +0.00(+0.00%)
Dec 31, 2007 6.006 6.140 6.006 6.006 45,590 -0.10(-1.70%)
Dec 28, 2007 6.110 6.191 6.080 6.110 32,993 +0.01(+0.16%)
Dec 27, 2007 6.030 6.152 6.060 6.100 26,450 +0.07(+1.16%)
Dec 26, 2007 6.030 6.360 5.850 6.030 16,492 -0.13(-2.09%)
Dec 24, 2007 6.159 6.159 6.075 6.159 16,122 +0.04(+0.63%)
Dec 21, 2007 6.120 6.180 5.941 6.120 198,103 +0.15(+2.51%)
Dec 20, 2007 5.970 6.050 5.930 5.970 47,683 +0.07(+1.18%)
Dec 19, 2007 5.820 6.000 5.800 5.901 32,995 +0.08(+1.38%)
Dec 18, 2007 5.820 5.822 3.940 5.820 30,893 +0.19(+3.35%)
Dec 17, 2007 5.822 5.918 5.631 5.631 19,171 -0.19(-3.27%)
Dec 14, 2007 5.822 5.920 5.822 5.822 20,002 -0.04(-0.65%)
Dec 13, 2007 5.952 6.000 5.850 5.860 27,877 -0.09(-1.54%)
Dec 12, 2007 5.952 6.202 5.951 5.952 90,886 +0.00(+0.03%)
Dec 11, 2007 5.950 6.021 5.860 5.950 28,316 +0.05(+0.85%)
Dec 10, 2007 5.900 6.120 5.900 5.900 20,313 -0.21(-3.36%)
Dec 07, 2007 6.000 6.200 6.105 6.105 8,662 +0.11(+1.75%)
Dec 06, 2007 6.150 6.200 6.000 6.000 235,417 -0.15(-2.44%)
Dec 05, 2007 6.150 6.290 5.950 6.150 122,549 +0.28(+4.77%)
Dec 04, 2007 5.870 5.950 5.860 5.870 16,249 -0.04(-0.64%)
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.