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 (%)
May 31, 2013 4.625 4.633 4.550 4.560 307,822 -0.11(-2.36%)
May 30, 2013 4.690 4.720 4.630 4.670 48,634 -0.04(-0.74%)
May 29, 2013 4.560 4.705 4.540 4.705 46,118 +0.15(+3.32%)
May 28, 2013 4.520 4.580 4.520 4.554 58,663 +0.03(+0.68%)
May 24, 2013 4.490 4.530 4.470 4.523 47,813 -0.02(-0.37%)
May 23, 2013 4.400 4.540 4.360 4.540 116,382 +0.08(+1.79%)
May 22, 2013 4.430 4.480 4.430 4.460 69,107 +0.02(+0.51%)
May 21, 2013 4.550 4.618 4.438 4.438 281,708 -0.20(-4.36%)
May 20, 2013 4.580 4.650 4.580 4.640 16,696 +0.07(+1.53%)
May 17, 2013 4.550 4.610 4.533 4.570 41,089 +0.00(+0.00%)
May 16, 2013 4.450 4.580 4.420 4.570 106,950 +0.11(+2.37%)
May 15, 2013 4.430 4.530 4.400 4.464 54,360 -0.10(-2.20%)
May 13, 2013 4.640 4.737 4.564 4.564 78,304 -0.08(-1.78%)
May 10, 2013 4.420 4.690 4.420 4.647 115,266 +0.17(+3.87%)
May 09, 2013 4.280 4.528 4.259 4.474 227,425 +0.26(+6.26%)
May 08, 2013 4.210 4.250 4.191 4.210 84,058 +0.01(+0.20%)
May 07, 2013 4.145 4.250 4.145 4.202 96,675 +0.05(+1.24%)
May 06, 2013 4.070 4.152 4.060 4.150 79,962 +0.11(+2.72%)
May 03, 2013 4.019 4.066 3.990 4.040 320,128 +0.05(+1.25%)
May 02, 2013 3.970 4.050 3.960 3.990 64,301 +0.02(+0.61%)
May 01, 2013 3.958 3.970 3.930 3.966 11,428 +0.03(+0.65%)
Apr 30, 2013 3.940 3.980 3.900 3.940 352,934 +0.00(+0.00%)
Apr 29, 2013 3.910 3.940 3.889 3.940 54,081 +0.04(+1.03%)
Apr 26, 2013 3.880 3.900 3.890 3.900 63,327 +0.00(+0.07%)
Apr 25, 2013 3.870 3.920 3.870 3.897 112,519 +0.07(+1.73%)
Apr 24, 2013 3.820 3.840 3.810 3.831 14,239 +0.04(+1.08%)
Apr 23, 2013 3.784 3.800 3.774 3.790 39,411 +0.01(+0.26%)
Apr 22, 2013 3.795 3.795 3.735 3.780 19,894 -0.02(-0.53%)
Apr 19, 2013 3.820 3.820 3.776 3.800 26,084 -0.03(-0.78%)
Apr 18, 2013 3.830 3.844 3.770 3.830 73,300 +0.05(+1.37%)
Apr 17, 2013 3.840 3.840 3.690 3.778 75,628 -0.10(-2.63%)
Apr 16, 2013 3.830 3.880 3.830 3.880 22,655 +0.04(+0.97%)
Apr 15, 2013 3.910 3.910 3.840 3.843 42,019 -0.12(-3.08%)
Apr 12, 2013 3.977 3.977 3.910 3.965 45,154 -0.03(-0.63%)
Apr 11, 2013 4.043 4.043 3.964 3.990 78,749 -0.05(-1.29%)
Apr 10, 2013 4.050 4.070 4.010 4.042 113,581 +0.01(+0.37%)
Apr 09, 2013 3.985 4.046 3.977 4.027 97,382 +0.07(+1.70%)
Apr 08, 2013 3.886 3.970 3.886 3.960 38,173 +0.07(+1.79%)
Apr 05, 2013 3.839 3.890 3.778 3.890 45,622 -0.02(-0.63%)
Apr 04, 2013 3.885 3.920 3.850 3.914 43,348 +0.02(+0.64%)
Apr 03, 2013 3.950 3.950 3.870 3.889 48,585 -0.03(-0.85%)
Apr 02, 2013 3.971 3.972 3.923 3.923 34,416 -0.00(-0.05%)
Apr 01, 2013 3.951 3.990 3.915 3.925 21,808 -0.03(-0.63%)
Mar 28, 2013 3.958 3.990 3.940 3.950 53,492 -0.03(-0.85%)
Mar 27, 2013 3.899 3.985 3.860 3.984 66,294 +0.09(+2.41%)
Mar 26, 2013 3.888 3.892 3.830 3.890 67,119 +0.01(+0.13%)
Mar 25, 2013 4.040 4.040 3.829 3.885 77,177 -0.11(-2.63%)
Mar 22, 2013 4.124 4.130 3.971 3.990 72,756 -0.10(-2.44%)
Mar 21, 2013 4.101 4.150 4.090 4.090 19,235 -0.06(-1.35%)
Mar 20, 2013 4.130 4.150 4.108 4.146 82,187 +0.05(+1.12%)
Mar 19, 2013 4.050 4.127 4.050 4.100 31,971 +0.00(+0.00%)
Mar 18, 2013 4.130 4.170 4.100 4.100 37,392 -0.12(-2.84%)
Mar 15, 2013 4.215 4.250 4.184 4.220 219,985 +0.06(+1.44%)
Mar 14, 2013 4.140 4.250 4.140 4.160 49,470 +0.01(+0.24%)
Mar 13, 2013 4.080 4.150 4.060 4.150 41,707 +0.05(+1.22%)
Mar 12, 2013 4.000 4.100 3.990 4.100 106,642 +0.12(+3.02%)
Mar 11, 2013 4.010 4.040 3.970 3.980 66,266 -0.06(-1.49%)
Mar 08, 2013 3.992 4.040 3.950 4.040 102,169 +0.10(+2.59%)
Mar 07, 2013 3.950 3.973 3.910 3.938 24,225 +0.02(+0.50%)
Mar 06, 2013 3.880 3.940 3.820 3.918 53,399 +0.02(+0.47%)
Mar 05, 2013 3.960 3.990 3.893 3.900 22,233 -0.02(-0.51%)
Mar 04, 2013 3.990 4.010 3.920 3.920 77,252 -0.09(-2.17%)
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.