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

Bombardier (OP: BDRBF )

48.98 +3.43 (+7.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Jun 29, 2012 3.987 4.010 3.920 3.965 37,776 +0.10(+2.69%)
Jun 28, 2012 3.832 3.870 3.780 3.861 40,987 -0.06(-1.46%)
Jun 27, 2012 3.760 3.930 3.728 3.918 55,941 +0.18(+4.94%)
Jun 26, 2012 3.730 3.769 3.700 3.734 35,753 +0.02(+0.43%)
Jun 25, 2012 3.700 3.740 3.680 3.718 88,106 -0.07(-1.90%)
Jun 22, 2012 3.780 3.790 3.734 3.790 32,885 +0.02(+0.53%)
Jun 21, 2012 3.940 3.940 3.760 3.770 34,081 -0.17(-4.31%)
Jun 20, 2012 3.970 3.974 3.860 3.940 12,072 -0.01(-0.25%)
Jun 19, 2012 3.930 4.010 3.930 3.950 61,473 +0.00(+0.10%)
Jun 18, 2012 3.840 3.960 3.820 3.946 54,855 +0.10(+2.60%)
Jun 15, 2012 3.720 3.865 3.720 3.846 684,890 +0.15(+3.95%)
Jun 14, 2012 3.750 3.769 3.680 3.700 42,515 -0.03(-0.80%)
Jun 13, 2012 3.760 3.830 3.720 3.730 112,029 -0.06(-1.58%)
Jun 12, 2012 3.880 3.897 3.690 3.790 122,783 +0.24(+6.76%)
Jun 11, 2012 3.690 3.700 3.550 3.550 68,931 -0.12(-3.27%)
Jun 08, 2012 3.680 3.703 3.620 3.670 36,725 -0.05(-1.42%)
Jun 07, 2012 3.780 3.780 3.710 3.723 132,075 +0.00(+0.08%)
Jun 06, 2012 3.630 3.730 3.630 3.720 30,765 +0.11(+3.02%)
Jun 05, 2012 3.583 3.640 3.530 3.611 31,173 +0.06(+1.75%)
Jun 04, 2012 3.520 3.610 3.472 3.549 50,288 +0.01(+0.23%)
Jun 02, 2012 3.610 3.690 3.510 3.541 42,328 +0.00(+0.00%)
Jun 01, 2012 3.610 3.690 3.510 3.541 42,328 -0.12(-3.25%)
May 31, 2012 3.770 3.770 3.640 3.660 571,064 -0.11(-3.05%)
May 30, 2012 3.800 3.820 3.746 3.775 184,260 -0.08(-2.05%)
May 29, 2012 3.780 3.890 3.740 3.854 43,030 +0.16(+4.44%)
May 25, 2012 3.639 3.722 3.616 3.690 44,276 +0.02(+0.54%)
May 24, 2012 3.780 3.780 3.650 3.670 100,805 -0.12(-3.17%)
May 23, 2012 3.670 3.790 3.600 3.790 52,266 +0.10(+2.71%)
May 22, 2012 3.708 3.708 3.640 3.690 145,870 -0.03(-0.81%)
May 21, 2012 3.610 3.720 3.610 3.720 19,065 +0.13(+3.59%)
May 18, 2012 3.724 3.750 3.570 3.591 40,196 -0.10(-2.68%)
May 17, 2012 3.700 3.770 3.650 3.690 34,552 -0.02(-0.51%)
May 16, 2012 3.820 3.880 3.699 3.709 68,247 -0.10(-2.65%)
May 15, 2012 3.820 3.920 3.750 3.810 149,129 +0.02(+0.64%)
May 14, 2012 3.820 3.820 3.688 3.786 39,905 -0.01(-0.37%)
May 11, 2012 3.910 4.060 3.742 3.800 84,134 -0.11(-2.91%)
May 10, 2012 3.603 3.930 3.566 3.914 58,865 +0.18(+4.93%)
May 09, 2012 3.874 3.874 3.700 3.730 48,772 -0.17(-4.41%)
May 08, 2012 4.010 4.010 3.880 3.902 50,258 -0.08(-2.00%)
May 07, 2012 4.035 4.050 3.980 3.982 169,988 -0.09(-2.15%)
May 04, 2012 4.100 4.111 4.004 4.069 40,340 -0.09(-2.19%)
May 03, 2012 4.200 4.220 4.157 4.160 24,722 -0.05(-1.19%)
May 02, 2012 4.230 4.260 4.208 4.210 19,904 -0.04(-0.94%)
May 01, 2012 4.270 4.370 4.250 4.250 26,823 +0.05(+1.26%)
Apr 30, 2012 4.117 4.197 4.093 4.197 15,875 +0.04(+0.97%)
Apr 27, 2012 4.226 4.226 4.150 4.157 75,397 -0.08(-1.97%)
Apr 26, 2012 4.112 4.240 4.080 4.240 29,525 +0.12(+2.96%)
Apr 25, 2012 4.130 4.140 4.070 4.118 59,630 +0.05(+1.35%)
Apr 24, 2012 4.084 4.140 4.040 4.063 248,494 -0.01(-0.22%)
Apr 23, 2012 4.059 4.110 4.020 4.072 40,713 -0.09(-2.12%)
Apr 20, 2012 4.155 4.180 4.130 4.160 23,841 +0.01(+0.30%)
Apr 19, 2012 4.098 4.160 4.098 4.147 33,141 +0.00(+0.01%)
Apr 18, 2012 4.160 4.180 4.080 4.147 62,670 -0.03(-0.79%)
Apr 17, 2012 4.050 4.200 4.050 4.180 26,097 +0.18(+4.50%)
Apr 16, 2012 4.060 4.060 3.960 4.000 18,133 +0.01(+0.25%)
Apr 13, 2012 4.050 4.060 3.962 3.990 18,774 -0.04(-0.99%)
Apr 12, 2012 3.930 4.048 3.920 4.030 44,464 +0.11(+2.69%)
Apr 11, 2012 3.980 4.000 3.905 3.925 58,292 -0.01(-0.29%)
Apr 10, 2012 4.020 4.025 3.914 3.936 135,659 -0.09(-2.33%)
Apr 09, 2012 4.035 4.070 4.010 4.030 51,707 -0.05(-1.23%)
Apr 05, 2012 4.094 4.138 4.040 4.080 68,161 +0.00(+0.00%)
Apr 04, 2012 4.190 4.190 4.050 4.080 23,265 -0.13(-3.20%)
Apr 03, 2012 4.266 4.270 4.200 4.215 72,494 -0.03(-0.64%)
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.