Skip to main content
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 (%)
Aug 29, 2008 7.740 7.800 7.565 7.740 141,427 +0.19(+2.53%)
Aug 28, 2008 7.255 7.549 7.320 7.549 69,576 +0.29(+4.06%)
Aug 27, 2008 7.255 7.270 7.090 7.255 22,429 +0.12(+1.75%)
Aug 26, 2008 7.130 7.152 6.942 7.130 52,179 +0.12(+1.72%)
Aug 25, 2008 7.009 7.250 6.980 7.009 21,244 -0.24(-3.32%)
Aug 22, 2008 7.250 7.311 7.190 7.250 101,232 +0.02(+0.28%)
Aug 21, 2008 7.230 7.330 7.024 7.230 92,395 +0.12(+1.69%)
Aug 20, 2008 7.110 7.110 6.840 7.110 150,450 +0.29(+4.22%)
Aug 19, 2008 7.034 6.950 6.792 6.822 125,879 -0.21(-3.02%)
Aug 18, 2008 7.034 7.260 7.034 7.034 324,300 -0.14(-2.01%)
Aug 15, 2008 7.178 7.178 7.056 7.178 32,976 -0.12(-1.67%)
Aug 14, 2008 7.300 7.340 7.150 7.300 329,453 +0.01(+0.11%)
Aug 13, 2008 7.292 7.292 7.000 7.292 57,873 +0.12(+1.74%)
Aug 12, 2008 7.320 7.372 7.080 7.168 744,502 -0.15(-2.08%)
Aug 11, 2008 7.320 7.455 7.280 7.320 146,174 -0.00(-0.01%)
Aug 08, 2008 7.321 7.450 6.918 7.321 53,550 +0.26(+3.68%)
Aug 07, 2008 7.061 7.130 6.970 7.061 686,264 -0.01(-0.20%)
Aug 06, 2008 7.075 7.075 6.885 7.075 33,950 -0.01(-0.21%)
Aug 05, 2008 7.090 7.200 6.820 7.090 58,464 +0.09(+1.29%)
Aug 04, 2008 7.000 7.200 6.610 7.000 35,369 +0.16(+2.29%)
Aug 01, 2008 6.843 7.050 6.843 6.843 24,924 -0.28(-3.89%)
Jul 31, 2008 6.973 7.164 6.920 7.120 839,393 +0.15(+2.11%)
Jul 30, 2008 6.600 7.090 6.920 6.973 161,680 +0.37(+5.65%)
Jul 29, 2008 6.600 6.643 6.530 6.600 704,513 -0.03(-0.44%)
Jul 28, 2008 6.629 6.740 6.622 6.629 25,767 -0.07(-1.06%)
Jul 25, 2008 6.700 6.876 6.690 6.700 14,363 -0.06(-0.96%)
Jul 24, 2008 6.765 7.096 6.720 6.765 34,947 -0.29(-4.06%)
Jul 23, 2008 7.052 7.090 6.930 7.052 36,622 +0.14(+2.05%)
Jul 22, 2008 6.910 6.970 6.700 6.910 77,954 -0.04(-0.55%)
Jul 21, 2008 7.090 7.150 6.880 6.948 15,305 -0.14(-2.00%)
Jul 18, 2008 7.090 7.230 7.062 7.090 40,903 +0.10(+1.43%)
Jul 17, 2008 6.730 7.030 6.920 6.990 31,447 +0.26(+3.86%)
Jul 16, 2008 6.730 6.870 6.589 6.730 189,768 -0.22(-3.19%)
Jul 15, 2008 6.952 7.131 6.920 6.952 190,536 -0.30(-4.10%)
Jul 14, 2008 7.250 7.545 7.230 7.250 118,504 +0.25(+3.56%)
Jul 11, 2008 7.000 7.190 6.960 7.000 17,417 -0.35(-4.76%)
Jul 10, 2008 7.350 7.500 7.260 7.350 52,232 -0.01(-0.18%)
Jul 09, 2008 7.363 7.613 7.363 7.363 723,169 +0.34(+4.89%)
Jul 08, 2008 7.020 7.021 6.764 7.020 99,127 +0.22(+3.24%)
Jul 07, 2008 6.800 7.030 6.650 6.800 242,032 -0.12(-1.66%)
Jul 04, 2008 6.915 7.123 6.830 6.915 27,743 +0.00(+0.00%)
Jul 03, 2008 6.915 7.123 6.830 6.915 27,743 -0.21(-2.88%)
Jul 02, 2008 7.120 7.340 6.960 7.120 56,012 -0.18(-2.47%)
Jul 01, 2008 7.300 7.500 7.000 7.300 57,997 +0.15(+2.10%)
Jun 30, 2008 7.150 7.271 7.070 7.150 153,648 +0.00(+0.00%)
Jun 27, 2008 7.150 7.310 7.035 7.150 851,205 +0.01(+0.14%)
Jun 26, 2008 7.140 7.360 6.999 7.140 45,193 -0.31(-4.16%)
Jun 25, 2008 7.450 7.450 7.070 7.450 120,303 +0.26(+3.62%)
Jun 24, 2008 7.190 7.563 7.190 7.190 181,744 -0.43(-5.64%)
Jun 23, 2008 7.293 7.700 7.333 7.620 76,148 +0.33(+4.48%)
Jun 20, 2008 7.293 7.570 7.290 7.293 138,959 -0.06(-0.78%)
Jun 19, 2008 7.350 7.520 7.350 7.350 143,547 -0.18(-2.36%)
Jun 18, 2008 7.527 7.650 7.395 7.527 97,018 -0.22(-2.90%)
Jun 17, 2008 7.752 7.752 7.600 7.752 25,841 +0.08(+1.02%)
Jun 16, 2008 7.674 7.760 7.590 7.674 95,368 +0.05(+0.71%)
Jun 13, 2008 7.620 7.720 7.610 7.620 33,329 -0.07(-0.87%)
Jun 12, 2008 7.687 7.800 7.680 7.687 61,778 -0.07(-0.91%)
Jun 11, 2008 7.758 7.860 7.630 7.758 58,717 +0.06(+0.74%)
Jun 10, 2008 7.700 7.860 7.700 7.700 258,399 -0.31(-3.82%)
Jun 09, 2008 8.007 8.590 7.960 8.007 127,381 -0.59(-6.82%)
Jun 06, 2008 8.592 8.730 8.570 8.592 148,928 -0.06(-0.66%)
Jun 05, 2008 8.650 8.796 8.520 8.650 62,083 -0.04(-0.52%)
Jun 04, 2008 8.695 8.790 8.330 8.695 42,699 +0.53(+6.43%)
Jun 03, 2008 8.170 8.204 7.950 8.170 103,538 +0.08(+0.93%)
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.