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

Bombardier (OP: BDRBF )

41.12 -0.88 (-2.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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, 2012 3.560 3.580 3.530 3.530 207,930 +0.00(+0.00%)
Aug 30, 2012 3.550 3.575 3.529 3.530 67,584 -0.04(-1.12%)
Aug 29, 2012 3.600 3.604 3.566 3.570 34,484 +0.01(+0.34%)
Aug 27, 2012 3.559 3.590 3.530 3.558 31,316 -0.02(-0.61%)
Aug 24, 2012 3.580 3.620 3.560 3.580 27,341 -0.03(-0.89%)
Aug 23, 2012 3.620 3.660 3.580 3.612 33,638 -0.01(-0.33%)
Aug 22, 2012 3.664 3.680 3.624 3.624 17,731 -0.04(-1.08%)
Aug 21, 2012 3.707 3.710 3.663 3.663 25,327 -0.01(-0.18%)
Aug 20, 2012 3.693 3.710 3.640 3.670 39,397 -0.03(-0.81%)
Aug 17, 2012 3.690 3.710 3.660 3.700 15,472 +0.01(+0.27%)
Aug 16, 2012 3.704 3.730 3.660 3.690 23,881 -0.02(-0.54%)
Aug 15, 2012 3.647 3.710 3.640 3.710 22,010 +0.07(+1.92%)
Aug 14, 2012 3.637 3.652 3.610 3.640 29,232 +0.05(+1.40%)
Aug 13, 2012 3.620 3.640 3.570 3.590 63,889 -0.05(-1.37%)
Aug 11, 2012 3.650 3.675 3.600 3.640 129,660 +0.00(+0.00%)
Aug 10, 2012 3.650 3.675 3.600 3.640 129,660 -0.07(-1.89%)
Aug 09, 2012 3.790 3.790 3.628 3.710 107,765 -0.11(-2.88%)
Aug 08, 2012 3.700 3.820 3.700 3.820 31,061 +0.07(+1.87%)
Aug 07, 2012 3.675 3.750 3.640 3.750 44,360 +0.25(+7.14%)
Aug 06, 2012 3.580 3.650 3.500 3.500 122,633 -0.08(-2.17%)
Aug 03, 2012 3.550 3.620 3.510 3.578 28,017 +0.08(+2.21%)
Aug 02, 2012 3.600 3.600 3.480 3.500 38,439 -0.12(-3.34%)
Aug 01, 2012 3.660 3.660 3.590 3.621 3,725 +0.04(+1.15%)
Jul 31, 2012 3.617 3.620 3.580 3.580 81,526 -0.04(-1.10%)
Jul 30, 2012 3.619 3.620 3.570 3.620 162,784 +0.01(+0.29%)
Jul 27, 2012 3.627 3.670 3.590 3.610 46,650 -0.06(-1.65%)
Jul 26, 2012 3.692 3.692 3.620 3.670 4,472 +0.04(+1.10%)
Jul 25, 2012 3.710 3.710 3.630 3.630 23,247 -0.10(-2.73%)
Jul 24, 2012 3.780 3.800 3.700 3.732 34,584 -0.03(-0.88%)
Jul 23, 2012 3.772 3.820 3.720 3.765 41,053 -0.05(-1.44%)
Jul 20, 2012 3.860 3.860 3.808 3.820 36,542 -0.06(-1.55%)
Jul 19, 2012 3.844 3.880 3.820 3.880 30,468 +0.05(+1.36%)
Jul 18, 2012 3.880 3.910 3.800 3.828 39,863 -0.06(-1.59%)
Jul 17, 2012 3.840 3.890 3.830 3.890 103,937 +0.05(+1.33%)
Jul 16, 2012 3.857 3.880 3.818 3.839 140,257 -0.05(-1.23%)
Jul 14, 2012 3.810 3.920 3.802 3.887 44,136 +0.00(+0.00%)
Jul 13, 2012 3.810 3.920 3.802 3.887 44,136 +0.09(+2.45%)
Jul 12, 2012 3.880 3.910 3.760 3.794 14,288 -0.14(-3.46%)
Jul 11, 2012 3.990 3.990 3.840 3.930 43,069 -0.05(-1.26%)
Jul 10, 2012 4.024 4.024 3.940 3.980 57,632 +0.00(+0.10%)
Jul 09, 2012 4.051 4.080 3.930 3.976 38,556 -0.00(-0.10%)
Jul 06, 2012 4.104 4.104 3.900 3.980 9,771 -0.19(-4.56%)
Jul 05, 2012 4.100 4.200 4.100 4.170 163,381 +0.10(+2.46%)
Jul 03, 2012 3.999 4.102 3.950 4.070 54,585 +0.16(+4.09%)
Jul 02, 2012 3.940 4.000 3.910 3.910 41,870 -0.05(-1.39%)
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%)
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.