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 (%)
Oct 30, 2009 4.140 4.140 3.988 4.071 54,322 -0.05(-1.19%)
Oct 29, 2009 4.028 4.160 4.028 4.120 482,064 +0.19(+4.83%)
Oct 28, 2009 4.127 4.127 3.900 3.930 33,683 -0.31(-7.31%)
Oct 27, 2009 4.325 4.330 4.190 4.240 96,795 -0.07(-1.62%)
Oct 26, 2009 4.446 4.446 4.310 4.310 149,962 -0.11(-2.49%)
Oct 23, 2009 4.475 4.475 4.410 4.420 175,321 -0.08(-1.69%)
Oct 22, 2009 4.530 4.571 4.450 4.496 110,816 -0.08(-1.69%)
Oct 21, 2009 4.594 4.636 4.570 4.573 272,216 -0.04(-0.96%)
Oct 20, 2009 4.625 4.640 4.585 4.618 83,286 -0.26(-5.37%)
Oct 19, 2009 4.910 4.910 4.830 4.880 61,815 +0.06(+1.19%)
Oct 16, 2009 4.724 4.850 4.724 4.822 73,643 -0.02(-0.36%)
Oct 15, 2009 4.804 4.862 4.788 4.840 71,443 -0.03(-0.62%)
Oct 14, 2009 4.920 4.920 4.800 4.870 64,771 +0.03(+0.60%)
Oct 13, 2009 4.945 5.027 4.808 4.841 74,305 -0.21(-4.14%)
Oct 12, 2009 5.090 5.160 4.900 5.050 53,171 +0.10(+1.94%)
Oct 09, 2009 4.821 5.070 4.790 4.954 166,187 +0.10(+2.14%)
Oct 08, 2009 4.630 4.870 4.606 4.850 493,050 +0.32(+7.06%)
Oct 07, 2009 4.590 4.590 4.516 4.530 41,435 -0.04(-0.88%)
Oct 06, 2009 4.560 4.700 4.560 4.570 97,943 +0.10(+2.24%)
Oct 05, 2009 4.370 4.762 4.370 4.470 26,694 +0.04(+0.94%)
Oct 02, 2009 4.393 4.480 4.369 4.428 244,988 -0.06(-1.41%)
Oct 01, 2009 4.650 4.651 4.465 4.492 71,067 -0.14(-2.99%)
Sep 30, 2009 4.619 4.662 4.580 4.630 320,557 +0.06(+1.21%)
Sep 29, 2009 4.520 4.580 4.480 4.574 122,527 +0.09(+1.90%)
Sep 28, 2009 4.307 4.555 4.307 4.489 55,518 +0.25(+5.87%)
Sep 25, 2009 4.189 4.263 4.170 4.240 48,935 +0.03(+0.77%)
Sep 24, 2009 4.278 4.278 4.125 4.207 70,194 -0.10(-2.28%)
Sep 23, 2009 4.290 4.340 4.270 4.306 28,485 +0.00(+0.05%)
Sep 22, 2009 4.310 4.385 4.260 4.303 28,492 -0.04(-0.90%)
Sep 21, 2009 4.282 4.350 4.210 4.343 63,035 -0.04(-0.89%)
Sep 18, 2009 4.508 4.520 4.360 4.381 23,724 -0.07(-1.46%)
Sep 17, 2009 4.540 4.580 4.447 4.447 39,156 -0.05(-1.19%)
Sep 16, 2009 4.560 4.655 4.500 4.500 38,324 -0.10(-2.17%)
Sep 15, 2009 4.560 4.654 4.560 4.600 10,976 +0.00(+0.00%)
Sep 14, 2009 4.350 4.630 4.350 4.600 59,106 +0.14(+3.14%)
Sep 11, 2009 4.600 4.620 4.360 4.460 114,109 -0.06(-1.33%)
Sep 10, 2009 4.312 4.530 4.312 4.520 33,481 +0.07(+1.49%)
Sep 09, 2009 4.314 4.490 4.310 4.454 131,723 +0.16(+3.61%)
Sep 08, 2009 4.230 4.450 4.213 4.298 113,048 +0.17(+4.07%)
Sep 04, 2009 3.930 4.133 3.930 4.130 56,633 +0.16(+4.04%)
Sep 03, 2009 3.780 4.007 3.770 3.970 82,174 +0.20(+5.31%)
Sep 02, 2009 3.620 3.800 3.616 3.770 56,817 +0.34(+9.86%)
Sep 01, 2009 3.587 3.637 3.410 3.432 13,254 -0.20(-5.54%)
Aug 31, 2009 3.648 3.648 3.589 3.633 36,051 -0.08(-2.26%)
Aug 28, 2009 3.750 3.750 3.687 3.717 13,126 +0.02(+0.41%)
Aug 27, 2009 3.676 3.711 3.610 3.702 19,400 +0.04(+1.14%)
Aug 26, 2009 3.800 3.800 3.640 3.660 30,826 -0.15(-3.89%)
Aug 25, 2009 3.723 3.850 3.723 3.808 65,094 +0.14(+3.76%)
Aug 24, 2009 3.680 3.726 3.670 3.670 32,542 +0.03(+0.82%)
Aug 21, 2009 3.650 3.690 3.610 3.640 29,687 -0.01(-0.41%)
Aug 20, 2009 3.717 3.720 3.581 3.655 50,551 -0.11(-2.94%)
Aug 19, 2009 3.640 3.818 3.640 3.766 131,807 -0.02(-0.48%)
Aug 18, 2009 3.690 3.784 3.669 3.784 17,650 +0.08(+2.27%)
Aug 17, 2009 3.783 3.807 3.686 3.700 72,930 -0.15(-4.00%)
Aug 14, 2009 4.010 4.011 3.840 3.854 23,600 -0.14(-3.60%)
Aug 13, 2009 3.800 4.027 3.785 3.998 43,753 +0.35(+9.53%)
Aug 12, 2009 3.585 3.805 3.570 3.650 14,931 -0.05(-1.46%)
Aug 11, 2009 3.900 3.900 3.600 3.704 46,062 -0.28(-7.07%)
Aug 10, 2009 3.837 4.000 3.836 3.986 120,182 +0.14(+3.58%)
Aug 07, 2009 3.858 3.880 3.790 3.848 304,395 -0.00(-0.01%)
Aug 06, 2009 3.920 4.070 3.760 3.848 114,122 -0.09(-2.19%)
Aug 05, 2009 3.650 3.939 3.650 3.934 53,326 +0.31(+8.48%)
Aug 04, 2009 3.587 3.670 3.570 3.627 78,467 +0.01(+0.19%)
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.