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

Bombardier (OP: BDRBF )

41.60 -1.41 (-3.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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, 2005 2.600 3.567 2.550 2.600 5,250 +0.01(+0.25%)
Aug 30, 2005 2.593 2.700 2.550 2.593 13,524 +0.03(+1.11%)
Aug 29, 2005 2.565 2.602 2.548 2.565 18,939 -0.01(-0.30%)
Aug 26, 2005 2.573 2.650 2.550 2.573 54,313 -0.01(-0.48%)
Aug 25, 2005 2.585 2.750 2.550 2.585 146,615 -0.16(-5.66%)
Aug 24, 2005 2.740 3.020 2.740 2.740 142,875 -0.28(-9.27%)
Aug 23, 2005 3.020 3.050 2.940 3.020 533,690 +0.07(+2.37%)
Aug 22, 2005 2.950 3.000 2.850 2.950 35,869 +0.07(+2.43%)
Aug 19, 2005 2.880 2.880 2.750 2.880 65,993 +0.16(+5.82%)
Aug 18, 2005 2.722 2.728 2.693 2.722 62,360 +0.01(+0.50%)
Aug 17, 2005 2.708 2.746 2.700 2.708 9,750 -0.09(-3.28%)
Aug 16, 2005 2.800 2.800 2.270 2.800 7,407 -0.02(-0.53%)
Aug 15, 2005 2.815 2.860 2.750 2.815 39,940 +0.18(+6.88%)
Aug 12, 2005 2.634 2.634 2.634 2.634 0 +0.00(+0.00%)
Aug 11, 2005 2.634 2.634 2.634 2.634 0 +0.00(+0.00%)
Aug 10, 2005 2.634 2.660 2.610 2.634 37,590 +0.00(+0.00%)
Aug 09, 2005 2.634 2.660 2.610 2.634 37,590 -0.02(-0.61%)
Aug 08, 2005 2.650 2.711 2.600 2.650 56,685 +0.00(+0.00%)
Aug 05, 2005 2.650 2.711 2.600 2.650 56,685 -0.01(-0.39%)
Aug 04, 2005 2.660 2.660 2.601 2.660 34,300 +0.00(+0.00%)
Aug 03, 2005 2.660 2.660 2.601 2.660 34,300 +0.01(+0.39%)
Aug 02, 2005 2.650 2.730 2.650 2.650 30,600 +0.03(+1.15%)
Aug 01, 2005 2.620 2.700 2.620 2.620 44,527 +0.00(+0.00%)
Jul 29, 2005 2.620 2.700 2.620 2.620 44,527 -0.00(-0.06%)
Jul 28, 2005 2.622 2.700 2.560 2.622 22,710 -0.04(-1.45%)
Jul 27, 2005 2.660 2.700 2.644 2.660 25,144 -0.00(-0.13%)
Jul 26, 2005 2.663 2.750 2.652 2.663 76,050 -0.05(-1.72%)
Jul 25, 2005 2.710 2.723 2.670 2.710 76,400 +0.00(+0.00%)
Jul 22, 2005 2.710 2.723 2.670 2.710 76,400 +0.06(+2.26%)
Jul 21, 2005 2.650 2.790 2.640 2.650 116,084 -0.10(-3.64%)
Jul 20, 2005 2.750 2.790 2.650 2.750 353,046 +0.00(+0.00%)
Jul 19, 2005 2.750 2.790 2.650 2.750 353,046 +0.26(+10.28%)
Jul 18, 2005 2.494 2.494 2.494 2.494 0 +0.00(+0.00%)
Jul 15, 2005 2.494 2.494 2.350 2.494 88,587 +0.16(+7.02%)
Jul 14, 2005 2.330 2.375 2.300 2.330 24,070 -0.02(-0.73%)
Jul 13, 2005 2.347 2.400 2.250 2.347 23,629 -0.02(-0.71%)
Jul 12, 2005 2.364 2.430 2.300 2.364 145,184 +0.00(+0.00%)
Jul 11, 2005 2.364 2.430 2.300 2.364 63,210 +0.01(+0.60%)
Jul 08, 2005 2.350 2.365 2.265 2.350 50,986 +0.06(+2.63%)
Jul 07, 2005 2.290 2.290 2.230 2.290 31,344 +0.12(+5.52%)
Jul 06, 2005 2.170 2.170 2.170 2.170 0 +0.00(+0.00%)
Jul 05, 2005 2.170 2.170 2.170 2.170 0 +0.00(+0.00%)
Jul 01, 2005 2.170 2.170 2.170 2.170 0 +0.00(+0.00%)
Jun 30, 2005 2.170 2.220 2.170 2.170 40,156 +0.00(+0.00%)
Jun 29, 2005 2.170 2.220 2.170 2.170 40,156 -0.02(-0.91%)
Jun 28, 2005 2.190 2.215 2.125 2.190 32,702 +0.00(+0.00%)
Jun 27, 2005 2.190 2.215 2.125 2.190 32,702 +0.01(+0.53%)
Jun 24, 2005 2.178 2.178 2.100 2.178 35,520 +0.00(+0.00%)
Jun 23, 2005 2.178 2.178 2.100 2.178 35,520 -0.01(-0.53%)
Jun 22, 2005 2.190 2.202 2.143 2.190 62,800 +0.00(+0.00%)
Jun 21, 2005 2.190 2.202 2.143 2.190 62,800 +0.00(+0.00%)
Jun 20, 2005 2.190 2.200 2.160 2.190 34,750 +0.01(+0.46%)
Jun 17, 2005 2.180 2.290 2.143 2.180 45,131 -0.01(-0.46%)
Jun 16, 2005 2.190 2.200 2.130 2.190 57,100 +0.08(+3.79%)
Jun 15, 2005 2.110 2.168 2.050 2.110 84,470 +0.00(+0.00%)
Jun 14, 2005 2.110 2.168 2.050 2.110 84,470 +0.07(+3.23%)
Jun 13, 2005 2.044 2.050 2.000 2.044 26,190 +0.04(+2.20%)
Jun 10, 2005 2.000 2.040 1.995 2.000 17,330 -0.07(-3.38%)
Jun 09, 2005 2.070 2.070 2.000 2.070 76,184 +0.00(+0.00%)
Jun 08, 2005 2.070 2.070 2.000 2.070 76,184 +0.06(+2.77%)
Jun 07, 2005 2.014 2.050 1.985 2.014 107,928 +0.00(+0.00%)
Jun 06, 2005 2.014 2.050 1.985 2.014 107,928 -0.02(-1.17%)
Jun 03, 2005 2.038 2.050 1.980 2.038 102,112 +0.00(+0.00%)
Jun 02, 2005 2.038 2.050 1.980 2.038 102,112 +0.04(+1.91%)
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.