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, 2004 1.850 2.000 1.800 1.850 201,252 -0.02(-1.07%)
Dec 30, 2004 1.870 1.940 1.750 1.870 472,758 +0.00(+0.00%)
Dec 29, 2004 1.870 1.940 1.750 1.870 472,758 +0.12(+6.86%)
Dec 28, 2004 1.750 1.850 1.700 1.750 183,020 +0.00(+0.00%)
Dec 27, 2004 1.750 1.850 1.700 1.750 183,020 -0.02(-1.13%)
Dec 23, 2004 1.770 1.900 1.730 1.770 250,250 +0.00(+0.00%)
Dec 22, 2004 1.770 1.900 1.730 1.770 250,250 -0.04(-2.11%)
Dec 21, 2004 1.808 1.850 1.650 1.808 247,657 +0.00(+0.00%)
Dec 20, 2004 1.808 1.850 1.650 1.808 247,657 +0.06(+3.62%)
Dec 17, 2004 1.745 1.900 1.720 1.745 976,110 +0.00(+0.00%)
Dec 16, 2004 1.745 1.900 1.720 1.745 976,110 -0.10(-5.42%)
Dec 15, 2004 1.845 1.970 1.770 1.845 569,926 +0.11(+6.65%)
Dec 14, 2004 1.730 2.250 1.520 1.730 361,654 +0.00(+0.00%)
Dec 13, 2004 1.730 2.250 1.520 1.730 361,654 -0.38(-18.01%)
Dec 10, 2004 2.110 2.250 2.050 2.110 76,602 +0.00(+0.00%)
Dec 09, 2004 2.110 2.250 2.050 2.110 76,602 -0.11(-5.14%)
Dec 08, 2004 2.224 2.350 2.150 2.224 98,053 +0.00(+0.00%)
Dec 07, 2004 2.224 2.350 2.150 2.224 98,053 -0.18(-7.32%)
Dec 06, 2004 2.400 2.400 2.200 2.400 274,670 +0.00(+0.00%)
Dec 03, 2004 2.400 2.400 2.200 2.400 274,670 +0.15(+6.67%)
Dec 02, 2004 2.250 2.301 1.840 2.250 93,184 +0.35(+18.42%)
Dec 01, 2004 1.900 2.050 1.900 1.900 300,300 +0.00(+0.00%)
Nov 30, 2004 1.900 2.050 1.900 1.900 300,300 -0.14(-6.69%)
Nov 29, 2004 2.036 2.150 1.980 2.036 222,530 -0.06(-3.03%)
Nov 26, 2004 2.100 2.200 2.050 2.100 66,508 -0.04(-1.87%)
Nov 24, 2004 2.140 2.200 2.080 2.140 69,587 +0.03(+1.42%)
Nov 23, 2004 2.110 2.260 2.110 2.110 246,362 +0.00(+0.00%)
Nov 22, 2004 2.110 2.260 2.110 2.110 246,362 -0.07(-3.21%)
Nov 19, 2004 2.180 2.245 2.100 2.180 216,444 +0.00(+0.00%)
Nov 18, 2004 2.180 2.245 2.100 2.180 216,444 +0.04(+1.63%)
Nov 17, 2004 2.145 2.145 2.010 2.145 66,660 +0.08(+3.87%)
Nov 16, 2004 2.065 2.110 2.000 2.065 150,330 +0.00(+0.00%)
Nov 15, 2004 2.065 2.110 2.000 2.065 150,330 -0.04(-1.67%)
Nov 12, 2004 2.100 2.250 2.100 2.100 76,510 -0.14(-6.25%)
Nov 11, 2004 2.240 2.380 2.200 2.240 179,060 +0.00(+0.00%)
Nov 10, 2004 2.240 2.380 2.200 2.240 179,060 -0.03(-1.32%)
Nov 09, 2004 2.270 2.300 2.200 2.270 42,635 +0.03(+1.24%)
Nov 08, 2004 2.242 2.301 2.240 2.242 40,440 -0.03(-1.44%)
Nov 05, 2004 2.275 2.315 2.220 2.275 23,103 +0.02(+1.11%)
Nov 04, 2004 2.250 2.400 2.240 2.250 80,080 +0.00(+0.00%)
Nov 03, 2004 2.250 2.400 2.240 2.250 80,080 -0.03(-1.32%)
Nov 02, 2004 2.280 2.390 2.250 2.280 65,370 +0.00(+0.00%)
Nov 01, 2004 2.280 2.390 2.250 2.280 65,370 +0.01(+0.44%)
Oct 29, 2004 2.270 2.270 2.200 2.270 30,410 +0.14(+6.43%)
Oct 28, 2004 2.133 2.240 2.133 2.133 45,960 +0.00(+0.00%)
Oct 27, 2004 2.133 2.240 2.133 2.133 45,960 -0.07(-3.05%)
Oct 26, 2004 2.200 2.229 2.150 2.200 32,850 +0.05(+2.33%)
Oct 25, 2004 2.150 2.210 2.150 2.150 7,943 -0.07(-3.15%)
Oct 22, 2004 2.220 2.260 2.160 2.220 19,100 -0.03(-1.33%)
Oct 21, 2004 2.250 2.250 2.100 2.250 81,827 +0.00(+0.00%)
Oct 20, 2004 2.250 2.250 2.100 2.250 81,827 +0.12(+5.39%)
Oct 19, 2004 2.135 2.300 2.135 2.135 49,993 -0.12(-5.12%)
Oct 18, 2004 2.250 2.300 2.180 2.250 20,680 -0.01(-0.61%)
Oct 15, 2004 2.264 2.300 2.150 2.264 20,581 +0.01(+0.63%)
Oct 14, 2004 2.250 2.284 2.150 2.250 8,800 +0.10(+4.90%)
Oct 13, 2004 2.145 2.200 2.095 2.145 57,162 +0.00(+0.00%)
Oct 12, 2004 2.145 2.200 2.095 2.145 57,162 +0.00(+0.23%)
Oct 11, 2004 2.140 2.180 2.098 2.140 199,115 +0.00(+0.00%)
Oct 08, 2004 2.140 2.180 2.098 2.140 199,115 -0.15(-6.55%)
Oct 07, 2004 2.290 2.328 2.240 2.290 12,470 -0.11(-4.42%)
Oct 06, 2004 2.396 2.402 2.355 2.396 39,890 +0.00(+0.00%)
Oct 05, 2004 2.396 2.402 2.355 2.396 39,890 -0.00(-0.17%)
Oct 04, 2004 2.400 2.432 2.380 2.400 29,940 +0.05(+2.13%)
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.