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

Bombardier (OP: BDRBF )

41.12 -0.88 (-2.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 29, 2010 4.952 4.952 4.899 4.920 94,111 +0.02(+0.37%)
Oct 28, 2010 4.899 4.936 4.870 4.902 72,204 +0.07(+1.50%)
Oct 27, 2010 4.934 4.950 4.790 4.830 143,264 -0.25(-4.93%)
Oct 25, 2010 5.040 5.080 5.033 5.080 93,079 +0.14(+2.83%)
Oct 22, 2010 5.030 5.050 4.940 4.940 39,110 -0.07(-1.49%)
Oct 21, 2010 4.970 5.190 4.970 5.015 41,090 +0.12(+2.55%)
Oct 20, 2010 4.886 4.970 4.870 4.890 46,260 +0.03(+0.56%)
Oct 19, 2010 4.850 4.894 4.820 4.863 132,233 -0.13(-2.55%)
Oct 18, 2010 5.001 5.020 4.971 4.990 20,623 +0.01(+0.20%)
Oct 15, 2010 5.061 5.062 4.980 4.980 76,271 -0.09(-1.84%)
Oct 14, 2010 5.070 5.100 5.038 5.074 9,775 -0.03(-0.52%)
Oct 13, 2010 5.194 5.199 5.070 5.100 46,000 -0.03(-0.59%)
Oct 12, 2010 5.154 5.154 5.075 5.130 36,655 -0.09(-1.71%)
Oct 11, 2010 5.120 5.220 5.040 5.220 32,355 +0.09(+1.85%)
Oct 08, 2010 5.196 5.250 5.125 5.125 269,120 -0.07(-1.25%)
Oct 07, 2010 5.150 5.198 5.090 5.190 46,685 +0.08(+1.57%)
Oct 06, 2010 5.100 5.150 5.050 5.110 98,630 +0.01(+0.20%)
Oct 05, 2010 4.950 5.100 4.950 5.100 132,312 +0.21(+4.21%)
Oct 04, 2010 4.920 4.920 4.880 4.894 44,700 -0.02(-0.38%)
Oct 01, 2010 4.900 4.928 4.850 4.912 11,849 +0.01(+0.26%)
Sep 30, 2010 4.900 4.917 4.797 4.900 89,752 +0.10(+2.08%)
Sep 29, 2010 4.713 4.810 4.700 4.800 63,089 +0.07(+1.48%)
Sep 28, 2010 4.690 4.730 4.640 4.730 61,135 -0.03(-0.63%)
Sep 27, 2010 4.776 4.801 4.710 4.760 65,315 +0.01(+0.21%)
Sep 24, 2010 4.810 4.827 4.740 4.750 62,059 +0.00(+0.00%)
Sep 23, 2010 4.680 4.760 4.680 4.750 43,920 +0.01(+0.21%)
Sep 22, 2010 4.761 4.850 4.717 4.740 72,161 -0.06(-1.25%)
Sep 21, 2010 4.810 4.810 4.741 4.800 280,061 -0.04(-0.87%)
Sep 20, 2010 4.710 4.842 4.677 4.842 34,659 +0.13(+2.81%)
Sep 17, 2010 4.780 4.787 4.660 4.710 41,145 -0.02(-0.42%)
Sep 15, 2010 4.780 4.780 4.720 4.730 29,965 -0.11(-2.27%)
Sep 14, 2010 4.890 4.920 4.810 4.840 92,249 -0.06(-1.26%)
Sep 13, 2010 5.000 5.000 4.824 4.902 90,600 -0.08(-1.57%)
Sep 10, 2010 4.820 5.000 4.790 4.980 66,590 +0.09(+1.84%)
Sep 09, 2010 4.784 4.890 4.784 4.890 23,755 +0.16(+3.38%)
Sep 08, 2010 4.550 4.750 4.550 4.730 67,992 +0.26(+5.79%)
Sep 07, 2010 4.507 4.540 4.470 4.471 38,076 -0.14(-3.01%)
Sep 03, 2010 4.560 4.650 4.550 4.610 81,950 +0.11(+2.49%)
Sep 02, 2010 4.410 4.498 4.360 4.498 72,415 +0.15(+3.40%)
Sep 01, 2010 4.289 4.380 4.270 4.350 88,858 +0.21(+5.07%)
Aug 31, 2010 4.260 4.260 4.140 4.140 78,475 -0.13(-3.04%)
Aug 30, 2010 4.280 4.330 4.230 4.270 94,821 -0.06(-1.46%)
Aug 27, 2010 4.290 4.333 4.240 4.333 114,119 +0.10(+2.44%)
Aug 26, 2010 4.239 4.280 4.200 4.230 68,071 +0.05(+1.20%)
Aug 25, 2010 4.037 4.180 3.980 4.180 163,740 +0.12(+2.96%)
Aug 24, 2010 4.174 4.200 4.060 4.060 110,776 -0.15(-3.56%)
Aug 23, 2010 4.390 4.390 4.200 4.210 89,300 -0.15(-3.44%)
Aug 20, 2010 4.349 4.400 4.317 4.360 116,167 -0.06(-1.47%)
Aug 19, 2010 4.500 4.500 4.390 4.425 113,200 -0.12(-2.53%)
Aug 18, 2010 4.500 4.551 4.430 4.540 132,467 +0.04(+0.89%)
Aug 17, 2010 4.410 4.550 4.410 4.500 63,249 +0.15(+3.45%)
Aug 16, 2010 4.372 4.400 4.350 4.350 68,668 -0.10(-2.25%)
Aug 13, 2010 4.573 4.590 4.437 4.450 101,600 -0.06(-1.33%)
Aug 12, 2010 4.390 4.530 4.334 4.510 83,021 +0.06(+1.35%)
Aug 11, 2010 4.583 4.590 4.450 4.450 124,399 -0.23(-4.91%)
Aug 10, 2010 4.621 4.690 4.601 4.680 110,800 -0.04(-0.83%)
Aug 09, 2010 4.723 4.753 4.680 4.719 128,155 -0.01(-0.23%)
Aug 06, 2010 4.625 4.732 4.590 4.730 114,211 -0.01(-0.21%)
Aug 05, 2010 4.566 4.740 4.538 4.740 120,953 +0.21(+4.64%)
Aug 04, 2010 4.510 4.530 4.470 4.530 167,501 +0.03(+0.55%)
Aug 03, 2010 4.580 4.580 4.450 4.505 580,483 -0.15(-3.12%)
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.