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

Bombardier (OP: BDRBF )

46.80 +1.58 (+3.49%)
Streaming Delayed Price Updated: 1:09 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 31, 2010 4.260 4.260 4.140 4.140 78,475 -0.13(-3.04%)
Aug 30, 2010 4.280 4.330 4.230 4.270 94,821 -0.06(-1.46%)
Aug 27, 2010 4.290 4.333 4.240 4.333 114,119 +0.10(+2.44%)
Aug 26, 2010 4.239 4.280 4.200 4.230 68,071 +0.05(+1.20%)
Aug 25, 2010 4.037 4.180 3.980 4.180 163,740 +0.12(+2.96%)
Aug 24, 2010 4.174 4.200 4.060 4.060 110,776 -0.15(-3.56%)
Aug 23, 2010 4.390 4.390 4.200 4.210 89,300 -0.15(-3.44%)
Aug 20, 2010 4.349 4.400 4.317 4.360 116,167 -0.06(-1.47%)
Aug 19, 2010 4.500 4.500 4.390 4.425 113,200 -0.12(-2.53%)
Aug 18, 2010 4.500 4.551 4.430 4.540 132,467 +0.04(+0.89%)
Aug 17, 2010 4.410 4.550 4.410 4.500 63,249 +0.15(+3.45%)
Aug 16, 2010 4.372 4.400 4.350 4.350 68,668 -0.10(-2.25%)
Aug 13, 2010 4.573 4.590 4.437 4.450 101,600 -0.06(-1.33%)
Aug 12, 2010 4.390 4.530 4.334 4.510 83,021 +0.06(+1.35%)
Aug 11, 2010 4.583 4.590 4.450 4.450 124,399 -0.23(-4.91%)
Aug 10, 2010 4.621 4.690 4.601 4.680 110,800 -0.04(-0.83%)
Aug 09, 2010 4.723 4.753 4.680 4.719 128,155 -0.01(-0.23%)
Aug 06, 2010 4.625 4.732 4.590 4.730 114,211 -0.01(-0.21%)
Aug 05, 2010 4.566 4.740 4.538 4.740 120,953 +0.21(+4.64%)
Aug 04, 2010 4.510 4.530 4.470 4.530 167,501 +0.03(+0.55%)
Aug 03, 2010 4.580 4.580 4.450 4.505 580,483 -0.15(-3.12%)
Aug 02, 2010 4.550 4.650 4.550 4.650 31,276 +0.12(+2.65%)
Jul 30, 2010 4.517 4.530 4.487 4.530 98,250 +0.01(+0.22%)
Jul 29, 2010 4.500 4.550 4.490 4.520 41,000 -0.06(-1.31%)
Jul 28, 2010 4.640 4.640 4.560 4.580 48,200 -0.11(-2.35%)
Jul 27, 2010 4.850 4.860 4.675 4.690 62,114 -0.12(-2.49%)
Jul 26, 2010 4.730 4.849 4.710 4.810 47,414 +0.08(+1.69%)
Jul 23, 2010 4.640 4.740 4.640 4.730 45,016 +0.07(+1.50%)
Jul 22, 2010 4.602 4.660 4.580 4.660 37,870 +0.10(+2.20%)
Jul 21, 2010 4.550 4.578 4.426 4.560 96,875 +0.11(+2.59%)
Jul 20, 2010 4.200 4.445 4.144 4.445 114,874 +0.23(+5.33%)
Jul 19, 2010 4.490 4.510 4.138 4.220 124,065 -0.23(-5.06%)
Jul 16, 2010 4.560 4.560 4.445 4.445 201,125 -0.12(-2.74%)
Jul 15, 2010 4.540 4.570 4.520 4.570 44,416 +0.02(+0.44%)
Jul 14, 2010 4.620 4.650 4.550 4.550 77,534 -0.12(-2.59%)
Jul 13, 2010 4.670 4.706 4.610 4.671 90,400 +0.05(+1.10%)
Jul 12, 2010 4.684 4.684 4.576 4.620 92,615 -0.03(-0.65%)
Jul 09, 2010 4.690 4.730 4.630 4.650 78,557 -0.06(-1.27%)
Jul 08, 2010 4.760 4.782 4.670 4.710 58,770 +0.00(+0.00%)
Jul 07, 2010 4.680 4.770 4.670 4.710 46,604 +0.02(+0.49%)
Jul 06, 2010 4.720 4.830 4.687 4.687 170,554 +0.03(+0.73%)
Jul 02, 2010 4.610 4.740 4.610 4.653 15,973 +0.13(+2.94%)
Jul 01, 2010 4.460 4.600 4.460 4.520 40,898 -0.09(-1.87%)
Jun 30, 2010 4.496 4.660 4.496 4.606 193,320 +0.11(+2.36%)
Jun 29, 2010 4.680 4.727 4.500 4.500 94,148 -0.41(-8.35%)
Jun 25, 2010 4.820 4.960 4.804 4.910 46,547 +0.10(+2.08%)
Jun 24, 2010 4.810 4.860 4.760 4.810 70,892 -0.11(-2.33%)
Jun 23, 2010 4.850 4.930 4.790 4.925 161,591 -0.03(-0.52%)
Jun 22, 2010 5.030 5.061 4.950 4.950 86,499 -0.06(-1.20%)
Jun 21, 2010 5.016 5.060 4.988 5.010 301,593 +0.00(+0.00%)
Jun 18, 2010 4.930 5.010 4.900 5.010 135,587 +0.11(+2.17%)
Jun 17, 2010 4.760 4.904 4.760 4.904 223,762 +0.15(+3.23%)
Jun 16, 2010 4.730 4.800 4.720 4.750 87,880 +0.03(+0.64%)
Jun 15, 2010 4.600 4.720 4.600 4.720 257,498 +0.21(+4.66%)
Jun 14, 2010 4.600 4.690 4.490 4.510 133,309 +0.06(+1.35%)
Jun 11, 2010 4.400 4.490 4.370 4.450 89,573 +0.03(+0.68%)
Jun 10, 2010 4.407 4.470 4.390 4.420 127,555 +0.07(+1.61%)
Jun 09, 2010 4.372 4.440 4.350 4.350 98,517 +0.12(+2.84%)
Jun 08, 2010 4.270 4.320 4.140 4.230 65,867 +0.04(+0.95%)
Jun 07, 2010 4.490 4.496 4.190 4.190 179,525 -0.30(-6.70%)
Jun 04, 2010 4.580 4.580 4.480 4.491 98,864 -0.12(-2.59%)
Jun 03, 2010 4.700 4.700 4.580 4.610 63,076 -0.06(-1.28%)
Jun 02, 2010 4.550 4.670 4.550 4.670 83,696 +0.31(+7.21%)
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.