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 (%)
Dec 31, 2007 6.006 6.140 6.006 6.006 45,590 -0.10(-1.70%)
Dec 28, 2007 6.110 6.191 6.080 6.110 32,993 +0.01(+0.16%)
Dec 27, 2007 6.030 6.152 6.060 6.100 26,450 +0.07(+1.16%)
Dec 26, 2007 6.030 6.360 5.850 6.030 16,492 -0.13(-2.09%)
Dec 24, 2007 6.159 6.159 6.075 6.159 16,122 +0.04(+0.63%)
Dec 21, 2007 6.120 6.180 5.941 6.120 198,103 +0.15(+2.51%)
Dec 20, 2007 5.970 6.050 5.930 5.970 47,683 +0.07(+1.18%)
Dec 19, 2007 5.820 6.000 5.800 5.901 32,995 +0.08(+1.38%)
Dec 18, 2007 5.820 5.822 3.940 5.820 30,893 +0.19(+3.35%)
Dec 17, 2007 5.822 5.918 5.631 5.631 19,171 -0.19(-3.27%)
Dec 14, 2007 5.822 5.920 5.822 5.822 20,002 -0.04(-0.65%)
Dec 13, 2007 5.952 6.000 5.850 5.860 27,877 -0.09(-1.54%)
Dec 12, 2007 5.952 6.202 5.951 5.952 90,886 +0.00(+0.03%)
Dec 11, 2007 5.950 6.021 5.860 5.950 28,316 +0.05(+0.85%)
Dec 10, 2007 5.900 6.120 5.900 5.900 20,313 -0.21(-3.36%)
Dec 07, 2007 6.000 6.200 6.105 6.105 8,662 +0.11(+1.75%)
Dec 06, 2007 6.150 6.200 6.000 6.000 235,417 -0.15(-2.44%)
Dec 05, 2007 6.150 6.290 5.950 6.150 122,549 +0.28(+4.77%)
Dec 04, 2007 5.870 5.950 5.860 5.870 16,249 -0.04(-0.64%)
Dec 03, 2007 5.908 6.053 5.861 5.908 130,864 -0.09(-1.53%)
Nov 30, 2007 5.870 6.035 5.960 6.000 51,040 +0.13(+2.21%)
Nov 29, 2007 5.835 5.870 5.768 5.870 63,469 +0.04(+0.60%)
Nov 28, 2007 5.835 6.020 5.710 5.835 20,384 +0.35(+6.33%)
Nov 27, 2007 5.487 5.520 5.309 5.487 33,022 +0.12(+2.19%)
Nov 26, 2007 5.370 5.450 5.368 5.370 53,292 -0.17(-2.98%)
Nov 23, 2007 5.415 5.540 5.408 5.535 241,275 +0.12(+2.22%)
Nov 21, 2007 5.378 5.469 5.303 5.415 23,136 +0.00(+0.00%)
Nov 20, 2007 5.415 5.469 5.303 5.415 23,136 -0.08(-1.37%)
Nov 19, 2007 5.490 5.500 5.410 5.490 56,998 -0.08(-1.52%)
Nov 16, 2007 5.575 5.670 5.365 5.575 44,712 +0.21(+3.94%)
Nov 15, 2007 5.364 5.661 5.364 5.364 14,540 -0.32(-5.66%)
Nov 14, 2007 5.560 5.762 5.685 5.685 38,370 +0.12(+2.25%)
Nov 13, 2007 5.280 5.569 5.370 5.560 72,630 +0.28(+5.30%)
Nov 12, 2007 5.280 5.410 5.280 5.280 44,709 -0.15(-2.76%)
Nov 09, 2007 5.430 5.482 5.396 5.430 40,051 -0.09(-1.67%)
Nov 08, 2007 5.522 5.640 5.435 5.522 29,969 -0.01(-0.14%)
Nov 07, 2007 5.530 5.820 5.530 5.530 18,550 -0.27(-4.70%)
Nov 06, 2007 5.803 5.916 5.803 5.803 117,836 +0.06(+1.06%)
Nov 05, 2007 5.860 5.819 5.742 5.742 23,667 -0.12(-2.02%)
Nov 02, 2007 5.860 5.970 5.815 5.860 166,266 -0.06(-0.94%)
Nov 01, 2007 5.916 5.973 5.827 5.916 32,222 +0.02(+0.27%)
Oct 31, 2007 5.500 5.900 5.600 5.900 91,426 +0.40(+7.27%)
Oct 30, 2007 5.600 5.550 5.380 5.500 135,667 -0.10(-1.79%)
Oct 29, 2007 5.800 5.603 5.256 5.600 401,145 -0.20(-3.45%)
Oct 26, 2007 5.800 5.800 5.700 5.800 85,472 +0.10(+1.75%)
Oct 25, 2007 5.700 5.740 5.650 5.700 53,039 +0.05(+0.88%)
Oct 24, 2007 5.654 5.650 5.430 5.650 28,095 -0.00(-0.07%)
Oct 23, 2007 5.654 5.770 5.620 5.654 71,263 -0.03(-0.59%)
Oct 19, 2007 5.688 5.840 5.670 5.688 40,463 -0.18(-3.11%)
Oct 18, 2007 5.870 5.982 5.840 5.870 47,357 -0.08(-1.34%)
Oct 17, 2007 5.950 6.000 5.710 5.950 45,864 -0.05(-0.83%)
Oct 16, 2007 6.000 6.000 5.915 6.000 37,622 +0.05(+0.84%)
Oct 15, 2007 5.950 6.050 5.928 5.950 500,218 +0.00(+0.00%)
Oct 12, 2007 5.950 6.066 5.850 5.950 49,587 -0.10(-1.65%)
Oct 11, 2007 6.050 6.170 6.040 6.050 49,240 -0.04(-0.66%)
Oct 10, 2007 6.090 6.120 6.025 6.090 22,873 +0.01(+0.08%)
Oct 09, 2007 6.085 6.096 5.980 6.085 47,311 +0.13(+2.27%)
Oct 08, 2007 6.020 6.100 5.950 5.950 9,446 -0.07(-1.16%)
Oct 05, 2007 6.020 6.240 6.020 6.020 100,699 -0.06(-0.96%)
Oct 04, 2007 6.000 6.106 6.020 6.078 16,973 +0.08(+1.30%)
Oct 03, 2007 6.000 6.165 6.000 6.000 38,150 -0.20(-3.23%)
Oct 02, 2007 6.200 6.202 6.050 6.200 307,220 +0.06(+0.98%)
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.