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 (%)
Sep 28, 2012 3.762 3.762 3.690 3.760 128,368 -0.06(-1.57%)
Sep 27, 2012 3.740 3.820 3.720 3.820 41,195 +0.11(+2.85%)
Sep 26, 2012 3.687 3.714 3.647 3.714 53,947 -0.01(-0.16%)
Sep 25, 2012 3.782 3.840 3.720 3.720 39,997 -0.08(-2.11%)
Sep 24, 2012 3.790 3.860 3.740 3.800 80,982 -0.04(-1.04%)
Sep 21, 2012 3.770 3.840 3.770 3.840 90,362 +0.04(+1.05%)
Sep 20, 2012 3.700 3.800 3.700 3.800 40,029 +0.08(+2.12%)
Sep 19, 2012 3.799 3.799 3.700 3.721 45,755 -0.04(-1.04%)
Sep 18, 2012 3.820 3.850 3.760 3.760 62,528 -0.06(-1.57%)
Sep 17, 2012 3.890 3.890 3.780 3.820 23,287 -0.08(-2.05%)
Sep 14, 2012 3.951 3.951 3.877 3.900 30,102 -0.03(-0.76%)
Sep 13, 2012 3.773 3.940 3.773 3.930 61,692 +0.15(+4.02%)
Sep 12, 2012 3.700 3.786 3.700 3.778 63,843 +0.12(+3.22%)
Sep 11, 2012 3.620 3.720 3.620 3.660 98,179 +0.03(+0.83%)
Sep 10, 2012 3.658 3.670 3.579 3.630 65,297 -0.03(-0.82%)
Sep 07, 2012 3.590 3.660 3.590 3.660 346,618 +0.13(+3.68%)
Sep 06, 2012 3.470 3.580 3.470 3.530 40,960 +0.10(+2.92%)
Sep 05, 2012 3.458 3.460 3.334 3.430 61,832 -0.07(-2.00%)
Sep 04, 2012 3.514 3.520 3.470 3.500 24,857 -0.03(-0.85%)
Aug 31, 2012 3.560 3.580 3.530 3.530 207,930 +0.00(+0.00%)
Aug 30, 2012 3.550 3.575 3.529 3.530 67,584 -0.04(-1.12%)
Aug 29, 2012 3.600 3.604 3.566 3.570 34,484 +0.01(+0.34%)
Aug 27, 2012 3.559 3.590 3.530 3.558 31,316 -0.02(-0.61%)
Aug 24, 2012 3.580 3.620 3.560 3.580 27,341 -0.03(-0.89%)
Aug 23, 2012 3.620 3.660 3.580 3.612 33,638 -0.01(-0.33%)
Aug 22, 2012 3.664 3.680 3.624 3.624 17,731 -0.04(-1.08%)
Aug 21, 2012 3.707 3.710 3.663 3.663 25,327 -0.01(-0.18%)
Aug 20, 2012 3.693 3.710 3.640 3.670 39,397 -0.03(-0.81%)
Aug 17, 2012 3.690 3.710 3.660 3.700 15,472 +0.01(+0.27%)
Aug 16, 2012 3.704 3.730 3.660 3.690 23,881 -0.02(-0.54%)
Aug 15, 2012 3.647 3.710 3.640 3.710 22,010 +0.07(+1.92%)
Aug 14, 2012 3.637 3.652 3.610 3.640 29,232 +0.05(+1.40%)
Aug 13, 2012 3.620 3.640 3.570 3.590 63,889 -0.05(-1.37%)
Aug 11, 2012 3.650 3.675 3.600 3.640 129,660 +0.00(+0.00%)
Aug 10, 2012 3.650 3.675 3.600 3.640 129,660 -0.07(-1.89%)
Aug 09, 2012 3.790 3.790 3.628 3.710 107,765 -0.11(-2.88%)
Aug 08, 2012 3.700 3.820 3.700 3.820 31,061 +0.07(+1.87%)
Aug 07, 2012 3.675 3.750 3.640 3.750 44,360 +0.25(+7.14%)
Aug 06, 2012 3.580 3.650 3.500 3.500 122,633 -0.08(-2.17%)
Aug 03, 2012 3.550 3.620 3.510 3.578 28,017 +0.08(+2.21%)
Aug 02, 2012 3.600 3.600 3.480 3.500 38,439 -0.12(-3.34%)
Aug 01, 2012 3.660 3.660 3.590 3.621 3,725 +0.04(+1.15%)
Jul 31, 2012 3.617 3.620 3.580 3.580 81,526 -0.04(-1.10%)
Jul 30, 2012 3.619 3.620 3.570 3.620 162,784 +0.01(+0.29%)
Jul 27, 2012 3.627 3.670 3.590 3.610 46,650 -0.06(-1.65%)
Jul 26, 2012 3.692 3.692 3.620 3.670 4,472 +0.04(+1.10%)
Jul 25, 2012 3.710 3.710 3.630 3.630 23,247 -0.10(-2.73%)
Jul 24, 2012 3.780 3.800 3.700 3.732 34,584 -0.03(-0.88%)
Jul 23, 2012 3.772 3.820 3.720 3.765 41,053 -0.05(-1.44%)
Jul 20, 2012 3.860 3.860 3.808 3.820 36,542 -0.06(-1.55%)
Jul 19, 2012 3.844 3.880 3.820 3.880 30,468 +0.05(+1.36%)
Jul 18, 2012 3.880 3.910 3.800 3.828 39,863 -0.06(-1.59%)
Jul 17, 2012 3.840 3.890 3.830 3.890 103,937 +0.05(+1.33%)
Jul 16, 2012 3.857 3.880 3.818 3.839 140,257 -0.05(-1.23%)
Jul 14, 2012 3.810 3.920 3.802 3.887 44,136 +0.00(+0.00%)
Jul 13, 2012 3.810 3.920 3.802 3.887 44,136 +0.09(+2.45%)
Jul 12, 2012 3.880 3.910 3.760 3.794 14,288 -0.14(-3.46%)
Jul 11, 2012 3.990 3.990 3.840 3.930 43,069 -0.05(-1.26%)
Jul 10, 2012 4.024 4.024 3.940 3.980 57,632 +0.00(+0.10%)
Jul 09, 2012 4.051 4.080 3.930 3.976 38,556 -0.00(-0.10%)
Jul 06, 2012 4.104 4.104 3.900 3.980 9,771 -0.19(-4.56%)
Jul 05, 2012 4.100 4.200 4.100 4.170 163,381 +0.10(+2.46%)
Jul 03, 2012 3.999 4.102 3.950 4.070 54,585 +0.16(+4.09%)
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.