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

Bombardier (OP: BDRBF )

53.89 +0.09 (+0.17%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 7, 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 (%)
May 31, 2007 4.960 5.200 4.960 4.960 138,222 -0.17(-3.31%)
May 30, 2007 5.130 5.200 4.985 5.130 469,040 +0.08(+1.56%)
May 29, 2007 5.051 5.250 4.450 5.051 162,754 +0.64(+14.41%)
May 25, 2007 4.415 4.425 4.344 4.415 24,439 +0.08(+1.94%)
May 24, 2007 4.345 4.351 4.286 4.331 66,772 -0.01(-0.32%)
May 23, 2007 4.345 4.450 4.330 4.345 36,785 -0.04(-0.98%)
May 22, 2007 4.460 4.500 4.335 4.388 46,390 -0.07(-1.61%)
May 21, 2007 4.460 4.500 4.400 4.460 13,644 +0.04(+0.90%)
May 18, 2007 4.420 4.470 4.420 4.420 68,273 +0.05(+1.14%)
May 17, 2007 4.370 4.400 4.350 4.370 5,893 +0.00(+0.11%)
May 16, 2007 4.365 4.400 4.300 4.365 8,564 -0.03(-0.68%)
May 15, 2007 4.395 4.427 4.390 4.395 138,120 +0.05(+1.08%)
May 14, 2007 4.348 4.381 4.315 4.348 26,173 +0.03(+0.73%)
May 11, 2007 4.316 4.316 4.250 4.316 4,048 -0.01(-0.31%)
May 10, 2007 4.330 4.380 4.250 4.330 49,745 -0.03(-0.78%)
May 09, 2007 4.364 4.400 4.342 4.364 42,554 +0.02(+0.47%)
May 08, 2007 4.344 4.401 4.339 4.344 95,356 -0.06(-1.37%)
May 07, 2007 4.404 4.450 4.356 4.404 75,500 +0.00(+0.09%)
May 04, 2007 4.400 4.455 4.350 4.400 37,217 +0.05(+1.15%)
May 03, 2007 4.350 4.450 4.300 4.350 60,808 +0.01(+0.14%)
May 02, 2007 4.344 4.450 4.180 4.344 117,371 +0.17(+4.17%)
May 01, 2007 4.170 4.212 4.137 4.170 31,817 +0.07(+1.71%)
Apr 30, 2007 4.100 4.250 4.100 4.100 32,482 -0.10(-2.38%)
Apr 27, 2007 4.164 4.200 4.146 4.200 33,902 +0.04(+0.87%)
Apr 26, 2007 4.164 4.164 4.100 4.164 48,397 +0.06(+1.56%)
Apr 25, 2007 4.060 4.100 4.020 4.100 264,889 +0.04(+0.99%)
Apr 24, 2007 4.060 4.090 4.046 4.060 7,670 +0.00(+0.00%)
Apr 23, 2007 4.060 4.150 4.060 4.060 26,967 -0.05(-1.22%)
Apr 20, 2007 4.110 4.140 4.020 4.110 50,445 +0.08(+2.11%)
Apr 19, 2007 3.970 4.030 3.960 4.025 36,025 +0.06(+1.39%)
Apr 18, 2007 3.970 4.056 3.960 3.970 28,658 -0.04(-0.90%)
Apr 17, 2007 4.006 4.025 3.940 4.006 15,818 -0.00(-0.05%)
Apr 16, 2007 4.008 4.109 3.980 4.008 32,110 -0.06(-1.52%)
Apr 13, 2007 4.070 4.085 4.025 4.070 8,229 -0.01(-0.25%)
Apr 12, 2007 4.080 4.085 3.930 4.080 66,305 +0.10(+2.56%)
Apr 11, 2007 3.978 4.050 3.950 3.978 60,614 -0.04(-1.11%)
Apr 10, 2007 4.023 4.098 4.023 4.023 19,215 +0.00(+0.02%)
Apr 09, 2007 4.022 4.409 4.022 4.022 15,080 -0.03(-0.69%)
Apr 05, 2007 4.050 4.100 4.015 4.050 30,303 -0.05(-1.22%)
Apr 04, 2007 4.100 4.100 4.000 4.100 23,000 +0.06(+1.49%)
Apr 03, 2007 4.040 4.100 4.000 4.040 24,815 +0.04(+0.99%)
Apr 02, 2007 4.000 4.095 4.000 4.000 126,860 -0.02(-0.50%)
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%)
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.