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 (%)
Mar 30, 2007 4.020 4.100 3.950 4.020 33,004 -0.00(-0.07%)
Mar 29, 2007 4.023 4.100 4.000 4.023 12,532 +0.02(+0.57%)
Mar 28, 2007 4.000 4.111 4.000 4.000 176,023 +0.00(+0.00%)
Mar 27, 2007 4.000 4.020 3.900 4.000 75,597 +0.05(+1.27%)
Mar 26, 2007 3.950 4.040 3.945 3.950 20,886 -0.05(-1.25%)
Mar 23, 2007 4.000 4.050 3.987 4.000 35,063 -0.00(-0.12%)
Mar 22, 2007 4.005 4.005 3.956 4.005 167,187 +0.05(+1.39%)
Mar 21, 2007 3.950 4.030 3.882 3.950 20,710 +0.01(+0.19%)
Mar 20, 2007 3.942 3.953 3.900 3.942 197,393 +0.02(+0.48%)
Mar 19, 2007 3.924 3.924 3.800 3.924 5,393 +0.07(+1.78%)
Mar 16, 2007 3.855 4.000 3.800 3.855 704,382 -0.01(-0.23%)
Mar 15, 2007 3.864 3.952 3.864 3.864 19,308 +0.00(+0.10%)
Mar 14, 2007 3.860 3.877 3.745 3.860 30,436 +0.06(+1.53%)
Mar 13, 2007 4.007 3.947 3.800 3.802 75,899 -0.21(-5.13%)
Mar 12, 2007 4.007 4.007 3.878 4.007 178,087 +0.07(+1.83%)
Mar 09, 2007 3.935 3.935 3.785 3.935 23,000 +0.15(+3.96%)
Mar 08, 2007 3.785 3.850 3.710 3.785 35,485 -0.00(-0.13%)
Mar 07, 2007 3.790 3.860 3.780 3.790 41,808 -0.03(-0.89%)
Mar 06, 2007 3.824 3.860 3.791 3.824 22,618 +0.06(+1.67%)
Mar 05, 2007 3.761 3.775 3.715 3.761 26,490 -0.02(-0.63%)
Mar 02, 2007 3.850 3.858 3.750 3.785 58,055 -0.06(-1.69%)
Mar 01, 2007 3.850 3.915 3.800 3.850 31,758 -0.05(-1.32%)
Feb 28, 2007 3.901 3.950 3.787 3.901 45,450 +0.05(+1.21%)
Feb 27, 2007 3.855 4.050 3.855 3.855 71,875 -0.23(-5.58%)
Feb 26, 2007 4.083 4.250 4.067 4.083 434,275 -0.04(-1.07%)
Feb 23, 2007 4.127 4.200 4.095 4.127 19,723 +0.01(+0.23%)
Feb 22, 2007 4.117 4.187 4.100 4.117 15,320 -0.06(-1.38%)
Feb 21, 2007 4.175 4.190 4.100 4.175 329,413 +0.15(+3.73%)
Feb 20, 2007 4.025 4.165 3.989 4.025 42,500 +0.10(+2.42%)
Feb 16, 2007 3.930 4.100 3.900 3.930 143,237 -0.10(-2.48%)
Feb 15, 2007 4.030 4.030 3.909 4.030 50,476 +0.13(+3.31%)
Feb 14, 2007 3.901 3.901 3.855 3.901 20,000 +0.10(+2.66%)
Feb 13, 2007 3.800 3.943 3.800 3.800 27,800 -0.04(-0.93%)
Feb 12, 2007 3.841 3.850 3.805 3.836 16,200 -0.01(-0.13%)
Feb 09, 2007 3.841 3.900 3.800 3.841 22,783 +0.06(+1.54%)
Feb 08, 2007 3.783 3.815 3.740 3.783 166,412 +0.02(+0.47%)
Feb 07, 2007 3.765 3.804 3.700 3.765 227,185 -0.13(-3.31%)
Feb 06, 2007 3.894 3.960 3.820 3.894 19,065 -0.12(-2.89%)
Feb 05, 2007 4.010 4.027 3.950 4.010 57,295 +0.00(+0.00%)
Feb 02, 2007 4.010 4.045 3.861 4.010 145,188 +0.20(+5.14%)
Feb 01, 2007 3.814 3.832 3.725 3.814 96,732 +0.00(+0.10%)
Jan 31, 2007 3.810 3.811 3.700 3.810 65,319 -0.01(-0.26%)
Jan 30, 2007 3.820 3.902 3.630 3.820 69,454 +0.22(+6.11%)
Jan 29, 2007 3.600 3.600 3.500 3.600 29,978 +0.05(+1.41%)
Jan 26, 2007 3.550 3.550 3.405 3.550 24,243 +0.09(+2.68%)
Jan 25, 2007 3.457 3.460 3.400 3.457 47,400 +0.04(+1.21%)
Jan 24, 2007 3.416 3.455 3.405 3.416 106,853 +0.03(+0.94%)
Jan 23, 2007 3.384 3.424 3.350 3.384 49,780 +0.02(+0.72%)
Jan 22, 2007 3.360 3.492 3.358 3.360 41,929 -0.09(-2.61%)
Jan 19, 2007 3.450 3.480 3.425 3.450 24,460 -0.02(-0.55%)
Jan 18, 2007 3.469 3.525 3.435 3.469 104,254 -0.07(-2.00%)
Jan 17, 2007 3.540 3.550 3.490 3.540 331,500 +0.02(+0.57%)
Jan 16, 2007 3.520 3.563 3.490 3.520 49,660 +0.02(+0.57%)
Jan 12, 2007 3.500 3.550 3.450 3.500 24,686 +0.02(+0.43%)
Jan 11, 2007 3.485 3.491 3.450 3.485 22,030 +0.01(+0.43%)
Jan 10, 2007 3.470 3.519 3.450 3.470 17,065 -0.01(-0.38%)
Jan 09, 2007 3.483 3.519 3.436 3.483 74,200 +0.01(+0.35%)
Jan 08, 2007 3.471 3.471 3.434 3.471 37,900 -0.03(-0.82%)
Jan 05, 2007 3.500 3.550 3.330 3.500 33,340 -0.03(-0.76%)
Jan 04, 2007 3.350 3.544 3.350 3.527 93,121 +0.18(+5.27%)
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.