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

Bombardier (OP: BDRBF )

43.01 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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, 2009 3.648 3.648 3.589 3.633 36,051 -0.08(-2.26%)
Aug 28, 2009 3.750 3.750 3.687 3.717 13,126 +0.02(+0.41%)
Aug 27, 2009 3.676 3.711 3.610 3.702 19,400 +0.04(+1.14%)
Aug 26, 2009 3.800 3.800 3.640 3.660 30,826 -0.15(-3.89%)
Aug 25, 2009 3.723 3.850 3.723 3.808 65,094 +0.14(+3.76%)
Aug 24, 2009 3.680 3.726 3.670 3.670 32,542 +0.03(+0.82%)
Aug 21, 2009 3.650 3.690 3.610 3.640 29,687 -0.01(-0.41%)
Aug 20, 2009 3.717 3.720 3.581 3.655 50,551 -0.11(-2.94%)
Aug 19, 2009 3.640 3.818 3.640 3.766 131,807 -0.02(-0.48%)
Aug 18, 2009 3.690 3.784 3.669 3.784 17,650 +0.08(+2.27%)
Aug 17, 2009 3.783 3.807 3.686 3.700 72,930 -0.15(-4.00%)
Aug 14, 2009 4.010 4.011 3.840 3.854 23,600 -0.14(-3.60%)
Aug 13, 2009 3.800 4.027 3.785 3.998 43,753 +0.35(+9.53%)
Aug 12, 2009 3.585 3.805 3.570 3.650 14,931 -0.05(-1.46%)
Aug 11, 2009 3.900 3.900 3.600 3.704 46,062 -0.28(-7.07%)
Aug 10, 2009 3.837 4.000 3.836 3.986 120,182 +0.14(+3.58%)
Aug 07, 2009 3.858 3.880 3.790 3.848 304,395 -0.00(-0.01%)
Aug 06, 2009 3.920 4.070 3.760 3.848 114,122 -0.09(-2.19%)
Aug 05, 2009 3.650 3.939 3.650 3.934 53,326 +0.31(+8.48%)
Aug 04, 2009 3.587 3.670 3.570 3.627 78,467 +0.01(+0.19%)
Aug 03, 2009 3.640 3.690 3.590 3.620 109,260 +0.08(+2.31%)
Jul 31, 2009 3.300 3.550 3.300 3.538 63,150 +0.18(+5.31%)
Jul 30, 2009 3.280 3.360 3.240 3.360 36,194 +0.18(+5.74%)
Jul 29, 2009 3.245 3.268 3.150 3.178 69,640 -0.03(-0.81%)
Jul 28, 2009 3.226 3.247 3.204 3.204 5,800 -0.07(-2.12%)
Jul 27, 2009 3.393 3.400 3.273 3.273 91,075 -0.07(-2.03%)
Jul 24, 2009 3.341 3.373 3.310 3.341 276,300 +0.02(+0.50%)
Jul 23, 2009 3.263 3.340 3.260 3.324 25,437 +0.00(+0.11%)
Jul 22, 2009 3.272 3.339 3.264 3.321 21,250 +0.07(+2.26%)
Jul 21, 2009 3.275 3.329 3.221 3.247 23,195 -0.04(-1.32%)
Jul 20, 2009 3.300 3.319 3.252 3.291 90,025 +0.03(+0.86%)
Jul 17, 2009 3.300 3.300 3.200 3.263 19,950 -0.04(-1.13%)
Jul 16, 2009 3.220 3.321 3.220 3.300 47,183 +0.01(+0.43%)
Jul 15, 2009 3.276 3.310 3.262 3.286 110,179 +0.06(+1.74%)
Jul 14, 2009 3.256 3.256 3.185 3.230 9,832 +0.03(+0.88%)
Jul 13, 2009 3.107 3.201 3.081 3.201 108,633 +0.19(+6.17%)
Jul 10, 2009 2.900 3.015 2.900 3.015 23,665 +0.04(+1.31%)
Jul 09, 2009 2.830 2.977 2.830 2.977 41,497 +0.13(+4.57%)
Jul 08, 2009 2.880 2.890 2.790 2.846 61,700 -0.02(-0.82%)
Jul 07, 2009 2.935 2.935 2.870 2.870 66,053 +0.01(+0.37%)
Jul 06, 2009 2.891 2.891 2.835 2.860 153,639 -0.04(-1.52%)
Jul 02, 2009 2.969 2.969 2.870 2.904 68,850 -0.35(-10.66%)
Jul 01, 2009 2.930 3.250 2.930 3.250 10,259 +0.28(+9.43%)
Jun 30, 2009 2.980 2.990 2.921 2.970 138,349 -0.03(-1.00%)
Jun 29, 2009 2.974 3.020 2.940 3.000 149,171 +0.09(+3.09%)
Jun 26, 2009 2.878 2.931 2.878 2.910 20,000 +0.01(+0.34%)
Jun 25, 2009 2.870 2.909 2.860 2.900 41,120 +0.01(+0.38%)
Jun 24, 2009 2.890 2.934 2.869 2.889 36,455 +0.07(+2.63%)
Jun 23, 2009 2.870 2.900 2.815 2.815 42,293 -0.03(-1.11%)
Jun 22, 2009 2.918 2.918 2.840 2.846 127,877 -0.08(-2.85%)
Jun 19, 2009 3.000 3.038 2.930 2.930 20,256 -0.08(-2.53%)
Jun 18, 2009 3.019 3.034 2.961 3.006 18,760 -0.04(-1.23%)
Jun 17, 2009 2.920 3.043 2.819 3.043 35,323 +0.09(+3.03%)
Jun 16, 2009 3.083 3.083 2.942 2.954 19,285 -0.06(-1.97%)
Jun 15, 2009 3.072 3.072 2.970 3.014 43,385 +0.02(+0.79%)
Jun 12, 2009 3.030 3.060 2.956 2.990 50,437 -0.12(-3.72%)
Jun 11, 2009 3.010 3.105 2.953 3.105 44,078 +0.18(+6.24%)
Jun 10, 2009 3.127 3.130 2.923 2.923 27,345 -0.09(-2.89%)
Jun 09, 2009 2.990 3.020 2.960 3.010 61,923 +0.07(+2.38%)
Jun 08, 2009 2.980 3.000 2.820 2.940 97,453 -0.09(-2.86%)
Jun 05, 2009 3.210 3.210 3.026 3.026 24,100 -0.19(-5.80%)
Jun 04, 2009 3.220 3.292 3.100 3.213 149,296 +0.05(+1.68%)
Jun 03, 2009 3.342 3.342 3.160 3.160 94,562 -0.39(-11.04%)
Jun 02, 2009 3.680 3.680 3.520 3.552 45,876 -0.08(-2.27%)
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.