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

Bombardier (OP: BDRBF )

52.03 +0.99 (+1.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 30, 2008 7.775 7.969 7.820 7.950 147,593 +0.17(+2.25%)
May 29, 2008 7.775 7.810 7.655 7.775 66,378 +0.01(+0.06%)
May 28, 2008 7.770 7.931 7.650 7.770 14,393 +0.37(+4.97%)
May 27, 2008 7.520 7.480 7.334 7.402 18,545 -0.12(-1.57%)
May 26, 2008 7.520 7.600 7.484 7.520 22,843 +0.00(+0.00%)
May 23, 2008 7.520 7.600 7.484 7.520 22,843 +0.00(+0.01%)
May 22, 2008 7.519 7.596 7.460 7.519 287,540 +0.02(+0.23%)
May 21, 2008 7.502 7.770 7.500 7.502 43,603 -0.21(-2.68%)
May 20, 2008 7.708 7.740 7.415 7.708 47,756 +0.16(+2.09%)
May 19, 2008 7.593 7.700 7.350 7.550 30,033 -0.04(-0.57%)
May 16, 2008 7.593 7.640 7.194 7.593 124,386 +0.46(+6.49%)
May 15, 2008 7.130 7.130 6.650 7.130 117,842 +0.51(+7.66%)
May 14, 2008 6.623 6.650 6.500 6.623 115,594 +0.18(+2.80%)
May 13, 2008 6.443 6.465 6.370 6.443 14,199 -0.01(-0.11%)
May 12, 2008 6.450 6.533 6.402 6.450 18,305 -0.05(-0.84%)
May 09, 2008 6.426 6.537 6.419 6.505 71,627 +0.08(+1.22%)
May 08, 2008 6.426 6.481 6.414 6.426 48,627 -0.06(-0.89%)
May 07, 2008 6.484 6.520 6.464 6.484 25,529 +0.07(+1.15%)
May 06, 2008 6.410 6.549 6.410 6.410 10,565 -0.13(-1.99%)
May 05, 2008 6.540 6.580 6.435 6.540 17,340 +0.02(+0.31%)
May 02, 2008 6.400 6.570 6.488 6.520 20,754 +0.12(+1.87%)
May 01, 2008 6.400 6.500 6.392 6.400 5,912 -0.20(-3.08%)
Apr 30, 2008 6.603 6.623 6.450 6.603 29,704 +0.19(+3.01%)
Apr 29, 2008 6.410 6.490 6.375 6.410 8,286 -0.11(-1.74%)
Apr 28, 2008 6.524 6.524 6.392 6.524 112,877 +0.12(+1.84%)
Apr 25, 2008 6.415 6.420 6.370 6.406 6,921 -0.01(-0.14%)
Apr 24, 2008 6.415 6.423 6.310 6.415 80,456 +0.04(+0.58%)
Apr 23, 2008 6.378 6.450 6.335 6.378 13,100 -0.10(-1.62%)
Apr 22, 2008 6.483 6.681 6.400 6.483 108,817 -0.24(-3.61%)
Apr 21, 2008 6.726 6.737 6.580 6.726 49,055 +0.10(+1.57%)
Apr 18, 2008 6.622 6.810 6.560 6.622 87,177 +0.00(+0.01%)
Apr 17, 2008 6.622 6.650 6.410 6.622 23,974 +0.15(+2.35%)
Apr 16, 2008 6.470 6.652 5.516 6.470 46,678 +0.12(+1.90%)
Apr 15, 2008 6.349 6.349 6.223 6.349 109,271 +0.17(+2.73%)
Apr 14, 2008 6.106 6.308 6.110 6.180 50,083 +0.07(+1.22%)
Apr 11, 2008 6.500 6.330 6.106 6.106 85,669 -0.39(-6.07%)
Apr 10, 2008 6.500 6.503 6.150 6.500 71,311 +0.37(+6.04%)
Apr 09, 2008 6.130 6.430 4.370 6.130 24,545 -0.25(-3.99%)
Apr 08, 2008 6.356 6.450 6.160 6.385 168,213 +0.03(+0.45%)
Apr 07, 2008 6.356 6.380 6.070 6.356 100,437 +0.30(+4.87%)
Apr 04, 2008 6.061 6.105 5.980 6.061 330,706 +0.17(+2.85%)
Apr 03, 2008 5.893 5.980 5.700 5.893 179,185 +0.36(+6.55%)
Apr 02, 2008 5.473 5.555 5.480 5.531 27,647 +0.06(+1.06%)
Apr 01, 2008 5.231 5.473 5.258 5.473 48,794 +0.24(+4.62%)
Mar 31, 2008 5.231 5.380 5.220 5.231 31,377 -0.19(-3.57%)
Mar 28, 2008 5.434 5.530 5.382 5.425 44,476 -0.01(-0.17%)
Mar 27, 2008 5.460 5.510 5.400 5.434 80,935 -0.03(-0.48%)
Mar 26, 2008 5.535 5.501 5.360 5.460 22,021 -0.02(-0.36%)
Mar 25, 2008 0.5350 5.480 5.480 5.480 805 +0.00(+0.00%)
Mar 24, 2008 5.165 5.480 5.140 5.480 143,241 +0.32(+6.10%)
Mar 21, 2008 5.165 5.300 5.100 5.165 119,661 +0.00(+0.00%)
Mar 20, 2008 5.165 5.300 5.100 5.165 119,661 -0.25(-4.67%)
Mar 19, 2008 5.418 5.530 5.395 5.418 58,860 -0.04(-0.75%)
Mar 18, 2008 5.135 5.464 5.230 5.459 120,873 +0.32(+6.31%)
Mar 17, 2008 5.135 5.270 5.100 5.135 625,995 -0.27(-4.91%)
Mar 14, 2008 5.630 5.594 5.400 5.400 48,110 -0.23(-4.08%)
Mar 13, 2008 5.400 5.630 5.370 5.630 17,600 +0.23(+4.26%)
Mar 12, 2008 5.400 5.512 5.385 5.400 31,475 -0.05(-0.92%)
Mar 11, 2008 5.450 5.450 5.292 5.450 344,313 +0.20(+3.77%)
Mar 10, 2008 5.252 5.420 5.215 5.252 40,390 -0.07(-1.33%)
Mar 07, 2008 5.323 5.380 5.204 5.323 14,236 -0.01(-0.22%)
Mar 06, 2008 5.550 5.568 5.335 5.335 16,661 -0.22(-3.88%)
Mar 05, 2008 5.361 5.621 5.492 5.550 20,920 +0.19(+3.52%)
Mar 04, 2008 5.361 5.550 5.361 5.361 12,555 -0.14(-2.52%)
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.