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

Bombardier (OP: BDRBF )

45.55 -0.66 (-1.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Jul 31, 2007 5.965 6.130 5.965 5.965 14,230 -0.02(-0.33%)
Jul 30, 2007 5.985 5.985 5.820 5.985 284,942 +0.12(+1.96%)
Jul 27, 2007 6.070 6.050 5.842 5.870 89,409 -0.20(-3.29%)
Jul 26, 2007 6.070 6.290 5.900 6.070 32,776 -0.28(-4.36%)
Jul 25, 2007 6.346 6.360 6.200 6.346 69,040 +0.03(+0.50%)
Jul 24, 2007 6.315 6.406 6.300 6.315 411,981 -0.04(-0.61%)
Jul 23, 2007 6.354 6.460 6.317 6.354 29,547 -0.05(-0.72%)
Jul 20, 2007 6.400 6.571 6.400 6.400 52,289 -0.12(-1.84%)
Jul 19, 2007 6.520 6.576 6.500 6.520 68,359 +0.03(+0.54%)
Jul 18, 2007 6.490 6.540 6.400 6.485 113,564 -0.00(-0.07%)
Jul 17, 2007 6.490 6.535 6.380 6.490 202,327 +0.06(+0.93%)
Jul 16, 2007 6.321 6.440 6.270 6.430 35,137 +0.11(+1.72%)
Jul 13, 2007 6.323 6.390 6.270 6.321 25,871 -0.00(-0.03%)
Jul 12, 2007 6.150 6.350 6.210 6.323 74,118 +0.17(+2.81%)
Jul 11, 2007 6.255 6.225 6.120 6.150 71,256 -0.10(-1.68%)
Jul 10, 2007 6.255 6.285 6.180 6.255 28,732 -0.02(-0.37%)
Jul 09, 2007 6.278 6.304 6.181 6.278 278,160 +0.08(+1.26%)
Jul 06, 2007 6.200 6.300 6.150 6.200 64,775 +0.06(+0.97%)
Jul 05, 2007 6.141 6.141 5.992 6.141 29,400 +0.06(+1.00%)
Jul 03, 2007 6.080 6.230 6.008 6.080 59,220 -0.17(-2.72%)
Jul 02, 2007 6.250 6.250 6.100 6.250 165,775 +0.26(+4.34%)
Jun 29, 2007 5.990 5.990 5.853 5.990 236,051 +0.08(+1.35%)
Jun 28, 2007 5.910 6.020 5.891 5.910 84,700 -0.03(-0.56%)
Jun 27, 2007 5.944 5.944 5.770 5.944 28,924 +0.08(+1.34%)
Jun 26, 2007 5.865 5.960 5.820 5.865 61,612 +0.02(+0.26%)
Jun 25, 2007 5.850 6.050 5.850 5.850 183,362 -0.15(-2.50%)
Jun 22, 2007 6.050 6.050 5.950 6.000 33,400 -0.05(-0.83%)
Jun 21, 2007 6.050 6.150 6.020 6.050 79,677 +0.25(+4.33%)
Jun 20, 2007 5.799 6.490 6.130 5.799 127,238 +0.00(+0.00%)
Jun 19, 2007 5.799 6.410 6.100 5.799 1,051,639 +0.00(+0.00%)
Jun 18, 2007 5.799 6.120 6.010 5.799 119,153 +0.00(+0.00%)
Jun 15, 2007 5.799 6.250 5.850 5.799 44,853 +0.00(+0.00%)
Jun 14, 2007 5.799 6.100 5.848 5.799 761,625 +0.00(+0.00%)
Jun 13, 2007 5.799 5.950 5.700 5.799 51,332 +0.00(+0.00%)
Jun 12, 2007 5.799 5.990 5.750 5.799 116,436 +0.00(+0.00%)
Jun 11, 2007 5.799 5.799 5.799 5.799 0 +0.00(+0.00%)
Jun 08, 2007 5.799 5.799 5.454 5.799 95,845 +0.35(+6.40%)
Jun 07, 2007 5.450 5.650 5.430 5.450 884,210 -0.17(-3.03%)
Jun 06, 2007 5.620 5.820 5.550 5.620 918,414 -0.06(-1.05%)
Jun 05, 2007 5.680 5.800 5.515 5.680 106,660 -0.02(-0.35%)
Jun 04, 2007 5.700 5.701 5.210 5.700 244,140 +0.48(+9.26%)
Jun 01, 2007 5.217 5.260 5.000 5.217 59,986 +0.26(+5.18%)
May 31, 2007 4.960 5.200 4.960 4.960 138,222 -0.17(-3.31%)
May 30, 2007 5.130 5.200 4.985 5.130 469,040 +0.08(+1.56%)
May 29, 2007 5.051 5.250 4.450 5.051 162,754 +0.64(+14.41%)
May 25, 2007 4.415 4.425 4.344 4.415 24,439 +0.08(+1.94%)
May 24, 2007 4.345 4.351 4.286 4.331 66,772 -0.01(-0.32%)
May 23, 2007 4.345 4.450 4.330 4.345 36,785 -0.04(-0.98%)
May 22, 2007 4.460 4.500 4.335 4.388 46,390 -0.07(-1.61%)
May 21, 2007 4.460 4.500 4.400 4.460 13,644 +0.04(+0.90%)
May 18, 2007 4.420 4.470 4.420 4.420 68,273 +0.05(+1.14%)
May 17, 2007 4.370 4.400 4.350 4.370 5,893 +0.00(+0.11%)
May 16, 2007 4.365 4.400 4.300 4.365 8,564 -0.03(-0.68%)
May 15, 2007 4.395 4.427 4.390 4.395 138,120 +0.05(+1.08%)
May 14, 2007 4.348 4.381 4.315 4.348 26,173 +0.03(+0.73%)
May 11, 2007 4.316 4.316 4.250 4.316 4,048 -0.01(-0.31%)
May 10, 2007 4.330 4.380 4.250 4.330 49,745 -0.03(-0.78%)
May 09, 2007 4.364 4.400 4.342 4.364 42,554 +0.02(+0.47%)
May 08, 2007 4.344 4.401 4.339 4.344 95,356 -0.06(-1.37%)
May 07, 2007 4.404 4.450 4.356 4.404 75,500 +0.00(+0.09%)
May 04, 2007 4.400 4.455 4.350 4.400 37,217 +0.05(+1.15%)
May 03, 2007 4.350 4.450 4.300 4.350 60,808 +0.01(+0.14%)
May 02, 2007 4.344 4.450 4.180 4.344 117,371 +0.17(+4.17%)
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.