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 (%)
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%)
Apr 02, 2012 4.160 4.250 4.160 4.242 62,949 +0.10(+2.36%)
Mar 30, 2012 4.210 4.210 4.126 4.144 38,622 -0.03(-0.62%)
Mar 29, 2012 4.200 4.200 4.101 4.170 893,142 +0.03(+0.70%)
Mar 28, 2012 4.273 4.273 4.135 4.141 20,504 -0.10(-2.45%)
Mar 27, 2012 4.400 4.423 4.195 4.245 36,004 -0.11(-2.55%)
Mar 26, 2012 4.301 4.380 4.300 4.356 53,373 +0.07(+1.59%)
Mar 23, 2012 4.231 4.310 4.190 4.288 65,625 +0.12(+2.83%)
Mar 22, 2012 4.163 4.220 4.160 4.170 136,912 -0.04(-1.02%)
Mar 21, 2012 4.100 4.270 4.100 4.213 56,426 +0.16(+4.02%)
Mar 20, 2012 4.091 4.091 4.010 4.050 120,919 -0.06(-1.46%)
Mar 19, 2012 4.130 4.190 4.090 4.110 79,129 +0.01(+0.24%)
Mar 16, 2012 4.053 4.180 4.053 4.100 29,200 +0.08(+1.99%)
Mar 15, 2012 3.938 4.020 3.910 4.020 47,525 +0.08(+2.13%)
Mar 14, 2012 4.070 4.080 3.930 3.936 53,373 -0.13(-3.23%)
Mar 13, 2012 4.104 4.120 4.020 4.067 29,744 -0.05(-1.28%)
Mar 12, 2012 4.170 4.170 4.090 4.120 27,427 -0.06(-1.44%)
Mar 09, 2012 4.177 4.230 4.147 4.180 45,605 +0.00(+0.00%)
Mar 08, 2012 4.171 4.180 4.076 4.180 41,471 +0.11(+2.70%)
Mar 07, 2012 4.130 4.130 4.020 4.070 58,961 +0.03(+0.68%)
Mar 06, 2012 4.140 4.140 4.003 4.043 101,553 -0.20(-4.76%)
Mar 05, 2012 4.314 4.340 4.210 4.245 50,419 -0.16(-3.53%)
Mar 02, 2012 4.301 4.400 4.230 4.400 100,331 +0.03(+0.74%)
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.