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, 2005 2.147 2.174 2.110 2.147 39,421 +0.02(+0.77%)
Feb 25, 2005 2.130 2.170 2.120 2.130 43,850 -0.06(-2.89%)
Feb 24, 2005 2.193 2.193 2.050 2.193 103,408 +0.05(+2.16%)
Feb 23, 2005 2.147 2.196 2.130 2.147 846,745 +0.00(+0.00%)
Feb 22, 2005 2.147 2.196 2.130 2.147 846,745 -0.04(-1.89%)
Feb 18, 2005 2.188 2.230 2.170 2.188 46,265 -0.01(-0.35%)
Feb 17, 2005 2.196 2.260 2.110 2.196 1,807,700 +0.01(+0.50%)
Feb 16, 2005 2.185 2.320 2.174 2.185 6,005,520 +0.00(+0.00%)
Feb 15, 2005 2.185 2.320 2.174 2.185 6,005,520 +0.06(+3.07%)
Feb 14, 2005 2.120 2.154 2.095 2.120 54,150 +0.00(+0.00%)
Feb 11, 2005 2.120 2.154 2.095 2.120 54,150 -0.05(-2.53%)
Feb 10, 2005 2.175 2.228 2.000 2.175 71,545 +0.00(+0.00%)
Feb 09, 2005 2.175 2.228 2.000 2.175 71,545 +0.17(+8.75%)
Feb 08, 2005 2.000 2.030 1.975 2.000 35,623 -0.03(-1.46%)
Feb 07, 2005 2.030 2.140 1.980 2.030 175,928 +0.00(+0.00%)
Feb 04, 2005 2.030 2.140 1.980 2.030 175,928 -0.09(-4.26%)
Feb 03, 2005 2.120 2.180 2.100 2.120 56,970 +0.00(+0.00%)
Feb 02, 2005 2.120 2.180 2.100 2.120 56,970 -0.01(-0.47%)
Feb 01, 2005 2.130 2.140 2.070 2.130 563,528 +0.08(+3.90%)
Jan 31, 2005 2.050 2.050 1.950 2.050 580,646 +0.00(+0.00%)
Jan 28, 2005 2.050 2.050 1.950 2.050 580,646 +0.06(+3.27%)
Jan 27, 2005 1.985 2.000 1.870 1.985 374,035 +0.18(+9.67%)
Jan 26, 2005 1.810 1.900 1.790 1.810 237,905 +0.00(+0.00%)
Jan 25, 2005 1.810 1.900 1.790 1.810 237,905 -0.05(-2.69%)
Jan 24, 2005 1.860 1.885 1.830 1.860 672,997 +0.01(+0.54%)
Jan 21, 2005 1.850 1.950 1.840 1.850 1,562,620 +0.00(+0.00%)
Jan 20, 2005 1.850 1.950 1.840 1.850 1,562,620 -0.09(-4.64%)
Jan 19, 2005 1.940 1.970 1.190 1.940 765,950 +0.00(+0.00%)
Jan 18, 2005 1.940 1.970 1.190 1.940 765,950 +0.12(+6.59%)
Jan 14, 2005 1.820 1.900 1.800 1.820 188,861 -0.03(-1.62%)
Jan 13, 2005 1.850 1.920 1.830 1.850 608,782 +0.00(+0.00%)
Jan 12, 2005 1.850 1.920 1.830 1.850 608,782 +0.05(+2.78%)
Jan 11, 2005 1.800 1.940 1.800 1.800 87,589 +0.00(+0.00%)
Jan 10, 2005 1.800 1.940 1.800 1.800 87,589 -0.10(-5.13%)
Jan 07, 2005 1.897 1.950 1.840 1.897 156,550 +0.00(+0.00%)
Jan 06, 2005 1.897 1.950 1.840 1.897 156,550 +0.05(+2.56%)
Jan 05, 2005 1.850 2.000 1.848 1.850 1,935,567 +0.00(+0.00%)
Jan 04, 2005 1.850 2.000 1.848 1.850 1,935,567 +0.00(+0.00%)
Jan 03, 2005 1.850 2.000 1.800 1.850 201,252 +0.00(+0.00%)
Dec 31, 2004 1.850 2.000 1.800 1.850 201,252 -0.02(-1.07%)
Dec 30, 2004 1.870 1.940 1.750 1.870 472,758 +0.00(+0.00%)
Dec 29, 2004 1.870 1.940 1.750 1.870 472,758 +0.12(+6.86%)
Dec 28, 2004 1.750 1.850 1.700 1.750 183,020 +0.00(+0.00%)
Dec 27, 2004 1.750 1.850 1.700 1.750 183,020 -0.02(-1.13%)
Dec 23, 2004 1.770 1.900 1.730 1.770 250,250 +0.00(+0.00%)
Dec 22, 2004 1.770 1.900 1.730 1.770 250,250 -0.04(-2.11%)
Dec 21, 2004 1.808 1.850 1.650 1.808 247,657 +0.00(+0.00%)
Dec 20, 2004 1.808 1.850 1.650 1.808 247,657 +0.06(+3.62%)
Dec 17, 2004 1.745 1.900 1.720 1.745 976,110 +0.00(+0.00%)
Dec 16, 2004 1.745 1.900 1.720 1.745 976,110 -0.10(-5.42%)
Dec 15, 2004 1.845 1.970 1.770 1.845 569,926 +0.11(+6.65%)
Dec 14, 2004 1.730 2.250 1.520 1.730 361,654 +0.00(+0.00%)
Dec 13, 2004 1.730 2.250 1.520 1.730 361,654 -0.38(-18.01%)
Dec 10, 2004 2.110 2.250 2.050 2.110 76,602 +0.00(+0.00%)
Dec 09, 2004 2.110 2.250 2.050 2.110 76,602 -0.11(-5.14%)
Dec 08, 2004 2.224 2.350 2.150 2.224 98,053 +0.00(+0.00%)
Dec 07, 2004 2.224 2.350 2.150 2.224 98,053 -0.18(-7.32%)
Dec 06, 2004 2.400 2.400 2.200 2.400 274,670 +0.00(+0.00%)
Dec 03, 2004 2.400 2.400 2.200 2.400 274,670 +0.15(+6.67%)
Dec 02, 2004 2.250 2.301 1.840 2.250 93,184 +0.35(+18.42%)
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.