Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bombardier Inc (OP: BDRAF )

67.54 +2.81 (+4.34%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 31, 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 (%)
Jan 31, 2007 3.723 3.799 3.723 3.723 1,700 -0.18(-4.53%)
Jan 30, 2007 3.900 3.900 3.625 3.900 8,919 +0.37(+10.40%)
Jan 29, 2007 3.533 3.533 3.533 3.533 7,100 +0.12(+3.59%)
Jan 26, 2007 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Jan 25, 2007 3.410 3.410 3.410 3.410 2,000 +0.01(+0.36%)
Jan 24, 2007 3.398 3.398 3.398 3.398 300 +0.02(+0.57%)
Jan 23, 2007 3.379 3.379 3.369 3.379 6,000 -0.11(-3.27%)
Jan 22, 2007 3.493 3.500 3.476 3.493 10,000 +0.01(+0.37%)
Jan 19, 2007 3.480 3.480 3.480 3.480 600 +0.00(+0.00%)
Jan 18, 2007 3.480 3.480 3.480 3.480 1,000 -0.04(-1.00%)
Jan 17, 2007 3.515 3.515 3.515 3.515 800 +0.03(+0.75%)
Jan 16, 2007 3.489 3.520 3.489 3.489 2,740 -0.03(-0.84%)
Jan 12, 2007 3.518 3.518 3.487 3.518 2,640 +0.02(+0.67%)
Jan 11, 2007 3.495 3.517 3.490 3.495 12,500 +0.03(+0.94%)
Jan 10, 2007 3.462 3.536 3.462 3.462 14,680 -0.04(-1.08%)
Jan 09, 2007 3.500 3.500 3.482 3.500 10,600 +0.01(+0.40%)
Jan 08, 2007 3.486 3.505 3.462 3.486 9,300 +0.05(+1.48%)
Jan 05, 2007 3.435 3.450 3.435 3.435 6,500 -0.10(-2.71%)
Jan 04, 2007 3.392 3.531 3.501 3.531 7,500 +0.14(+4.09%)
Jan 03, 2007 3.392 3.406 3.390 3.392 4,000 -0.03(-0.87%)
Dec 29, 2006 3.422 3.430 3.396 3.422 10,900 +0.02(+0.55%)
Dec 28, 2006 3.403 3.420 3.350 3.403 13,900 +0.06(+1.67%)
Dec 27, 2006 3.347 3.399 3.315 3.347 9,379 +0.01(+0.21%)
Dec 26, 2006 3.340 3.340 3.340 3.340 0 +0.00(+0.00%)
Dec 22, 2006 3.340 3.340 3.340 3.340 1,000 +0.13(+4.07%)
Dec 21, 2006 3.209 3.209 3.209 3.209 700 -0.05(-1.41%)
Dec 20, 2006 3.255 3.255 3.255 3.255 260 +0.04(+1.09%)
Dec 19, 2006 3.220 3.220 3.220 3.220 0 +0.00(+0.00%)
Dec 18, 2006 3.220 3.220 3.176 3.220 4,600 +0.02(+0.52%)
Dec 15, 2006 3.203 3.235 3.203 3.203 3,800 -0.11(-3.22%)
Dec 14, 2006 3.310 3.310 3.310 3.310 200 -0.02(-0.45%)
Dec 13, 2006 3.325 3.337 3.320 3.325 6,650 -0.05(-1.63%)
Dec 12, 2006 3.380 3.380 3.380 3.380 200 -0.01(-0.44%)
Dec 11, 2006 3.395 3.395 3.360 3.395 800 -0.01(-0.30%)
Dec 08, 2006 3.405 3.405 3.405 3.405 0 +0.00(+0.00%)
Dec 07, 2006 3.405 3.405 3.405 3.405 1,000 +0.03(+0.90%)
Dec 06, 2006 3.374 3.374 3.374 3.374 1,000 -0.06(-1.62%)
Dec 05, 2006 3.430 3.430 3.377 3.430 1,998 -0.88(-20.42%)
Dec 04, 2006 4.310 4.310 4.310 4.310 260 +0.93(+27.51%)
Dec 01, 2006 3.380 3.410 3.371 3.380 4,200 -0.03(-0.88%)
Nov 30, 2006 3.410 3.535 3.400 3.410 32,300 -0.07(-2.15%)
Nov 29, 2006 3.485 3.485 3.485 3.485 2,300 +0.11(+3.26%)
Nov 28, 2006 3.375 3.395 3.375 3.375 2,500 +0.02(+0.53%)
Nov 27, 2006 3.357 3.357 3.353 3.357 4,000 +0.01(+0.21%)
Nov 24, 2006 3.350 3.375 3.330 3.350 1,400 +0.06(+1.67%)
Nov 22, 2006 3.295 3.295 3.295 3.295 0 +0.00(+0.00%)
Nov 21, 2006 3.295 3.295 3.295 3.295 100 -0.02(-0.63%)
Nov 20, 2006 3.316 3.335 3.265 3.316 1,150 -0.06(-1.92%)
Nov 17, 2006 3.381 3.490 3.381 3.381 1,150 -0.12(-3.56%)
Nov 16, 2006 3.506 3.506 3.450 3.506 6,895 +0.01(+0.31%)
Nov 15, 2006 3.495 3.570 3.445 3.495 22,630 -0.12(-3.45%)
Nov 14, 2006 3.620 3.658 3.620 3.620 1,800 +0.00(+0.05%)
Nov 13, 2006 3.618 3.668 3.618 3.618 6,300 +0.04(+1.07%)
Nov 10, 2006 3.580 3.580 3.580 3.580 200 -0.01(-0.28%)
Nov 09, 2006 3.590 3.640 3.590 3.590 7,800 +0.03(+0.84%)
Nov 08, 2006 3.560 3.600 3.560 3.560 15,260 -0.05(-1.39%)
Nov 07, 2006 3.610 3.610 3.506 3.610 14,630 +0.13(+3.75%)
Nov 06, 2006 3.479 3.505 3.470 3.479 2,300 +0.05(+1.59%)
Nov 03, 2006 3.425 3.425 3.425 3.425 3,000 -0.03(-0.96%)
Nov 02, 2006 3.458 3.458 3.435 3.458 3,900 +0.05(+1.41%)
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.