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

Bombardier (OP: BDRBF )

41.62 +0.36 (+0.87%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 16, 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 (%)
Aug 31, 2004 2.235 2.235 2.110 2.235 611,410 +0.00(+0.00%)
Aug 30, 2004 2.235 2.235 2.110 2.235 611,410 +0.14(+6.68%)
Aug 27, 2004 2.095 2.201 2.020 2.095 106,918 +0.00(+0.00%)
Aug 26, 2004 2.095 2.201 2.020 2.095 106,918 -0.22(-9.48%)
Aug 25, 2004 2.314 2.355 2.275 2.314 155,320 +0.00(+0.00%)
Aug 24, 2004 2.314 2.355 2.275 2.314 155,320 +0.03(+1.50%)
Aug 23, 2004 2.280 2.280 2.210 2.280 125,864 +0.09(+4.01%)
Aug 20, 2004 2.192 2.270 2.120 2.192 116,090 +0.16(+7.71%)
Aug 19, 2004 2.035 2.080 1.974 2.035 281,540 +0.00(+0.00%)
Aug 18, 2004 2.035 2.080 1.974 2.035 281,540 -0.16(-7.29%)
Aug 17, 2004 2.195 2.252 2.145 2.195 137,600 +0.00(+0.00%)
Aug 16, 2004 2.195 2.252 2.145 2.195 137,600 -0.06(-2.83%)
Aug 13, 2004 2.259 2.270 2.190 2.259 82,380 -0.06(-2.63%)
Aug 12, 2004 2.320 2.360 2.260 2.320 233,070 +0.00(+0.00%)
Aug 11, 2004 2.320 2.360 2.260 2.320 233,070 +0.02(+1.00%)
Aug 10, 2004 2.297 3.450 2.280 2.297 8,540 +0.05(+2.09%)
Aug 09, 2004 2.250 2.408 2.240 2.250 14,608 -0.18(-7.41%)
Aug 06, 2004 2.430 2.530 2.430 2.430 50,540 +0.00(+0.00%)
Aug 05, 2004 2.430 2.530 2.430 2.430 50,540 +0.00(+0.00%)
Aug 04, 2004 2.430 2.570 2.425 2.430 34,240 -0.08(-3.30%)
Aug 03, 2004 2.513 2.586 2.500 2.513 32,068 +0.00(+0.00%)
Aug 02, 2004 2.513 2.586 2.500 2.513 32,068 -0.09(-3.35%)
Jul 30, 2004 2.600 2.620 2.530 2.600 36,190 +0.00(+0.00%)
Jul 29, 2004 2.600 2.620 2.530 2.600 36,190 +0.10(+4.00%)
Jul 28, 2004 2.500 2.680 2.470 2.500 16,925 -0.13(-5.12%)
Jul 27, 2004 2.635 2.690 2.580 2.635 128,290 +0.01(+0.22%)
Jul 26, 2004 2.629 2.720 2.627 2.629 173,306 +0.00(+0.00%)
Jul 23, 2004 2.629 2.720 2.627 2.629 173,306 -0.01(-0.41%)
Jul 22, 2004 2.640 2.820 2.590 2.640 80,780 -0.19(-6.80%)
Jul 21, 2004 2.833 2.865 2.790 2.833 30,920 +0.02(+0.83%)
Jul 20, 2004 2.809 2.920 2.800 2.809 42,660 -0.06(-1.94%)
Jul 19, 2004 2.865 3.830 2.835 2.865 74,508 +0.01(+0.33%)
Jul 16, 2004 2.856 2.908 2.833 2.856 30,390 -0.07(-2.40%)
Jul 15, 2004 2.926 3.050 2.920 2.926 402,710 -0.07(-2.47%)
Jul 14, 2004 3.000 3.025 2.950 3.000 8,250 +0.06(+2.04%)
Jul 13, 2004 2.940 3.050 2.900 2.940 199,655 -0.03(-1.01%)
Jul 12, 2004 2.970 3.011 2.905 2.970 13,670 -0.01(-0.34%)
Jul 09, 2004 2.980 3.000 2.920 2.980 49,965 +0.10(+3.47%)
Jul 08, 2004 2.880 2.920 2.850 2.880 14,510 -0.02(-0.79%)
Jul 07, 2004 2.903 3.020 2.875 2.903 93,920 -0.09(-3.07%)
Jul 06, 2004 2.995 3.100 2.970 2.995 35,977 -0.03(-1.16%)
Jul 02, 2004 3.030 3.065 3.000 3.030 148,536 +0.00(+0.00%)
Jul 01, 2004 3.030 3.065 3.000 3.030 148,536 +0.00(+0.00%)
Jun 30, 2004 3.045 3.065 3.000 3.030 148,536 +0.05(+1.58%)
Jun 29, 2004 2.983 3.090 2.929 2.983 144,370 +0.00(+0.00%)
Jun 28, 2004 3.000 3.090 2.929 2.983 144,370 -0.02(-0.57%)
Jun 25, 2004 2.865 3.000 2.847 3.000 51,681 -0.02(-0.50%)
Jun 24, 2004 3.015 3.100 2.970 3.015 109,940 -0.05(-1.53%)
Jun 23, 2004 3.062 3.100 2.990 3.062 27,310 +0.09(+3.07%)
Jun 22, 2004 2.971 3.040 2.950 2.971 29,380 -0.03(-1.05%)
Jun 21, 2004 3.002 3.120 3.000 3.002 22,406 -0.04(-1.41%)
Jun 18, 2004 3.045 3.080 3.000 3.045 33,015 +0.05(+1.70%)
Jun 17, 2004 2.994 3.020 2.970 2.994 8,145 +0.02(+0.54%)
Jun 16, 2004 2.978 2.990 2.900 2.978 23,603 -0.02(-0.73%)
Jun 15, 2004 3.000 3.120 2.955 3.000 77,920 -0.06(-1.96%)
Jun 14, 2004 3.060 3.060 3.060 3.060 0 +0.00(+0.00%)
Jun 10, 2004 3.060 3.085 2.940 3.060 124,050 +0.02(+0.82%)
Jun 09, 2004 3.035 3.167 2.950 3.035 499,520 -0.14(-4.43%)
Jun 08, 2004 3.176 3.400 3.176 3.176 111,113 -0.20(-6.02%)
Jun 07, 2004 3.379 3.520 3.358 3.379 94,281 -0.11(-3.17%)
Jun 04, 2004 3.490 3.530 3.280 3.490 90,208 +0.00(+0.00%)
Jun 03, 2004 3.490 3.530 3.280 3.490 90,208 +0.10(+2.95%)
Jun 02, 2004 3.390 3.390 2.280 3.390 151,558 -0.03(-0.88%)
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.