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 29, 2005 2.620 2.700 2.620 2.620 44,527 -0.00(-0.06%)
Jul 28, 2005 2.622 2.700 2.560 2.622 22,710 -0.04(-1.45%)
Jul 27, 2005 2.660 2.700 2.644 2.660 25,144 -0.00(-0.13%)
Jul 26, 2005 2.663 2.750 2.652 2.663 76,050 -0.05(-1.72%)
Jul 25, 2005 2.710 2.723 2.670 2.710 76,400 +0.00(+0.00%)
Jul 22, 2005 2.710 2.723 2.670 2.710 76,400 +0.06(+2.26%)
Jul 21, 2005 2.650 2.790 2.640 2.650 116,084 -0.10(-3.64%)
Jul 20, 2005 2.750 2.790 2.650 2.750 353,046 +0.00(+0.00%)
Jul 19, 2005 2.750 2.790 2.650 2.750 353,046 +0.26(+10.28%)
Jul 18, 2005 2.494 2.494 2.494 2.494 0 +0.00(+0.00%)
Jul 15, 2005 2.494 2.494 2.350 2.494 88,587 +0.16(+7.02%)
Jul 14, 2005 2.330 2.375 2.300 2.330 24,070 -0.02(-0.73%)
Jul 13, 2005 2.347 2.400 2.250 2.347 23,629 -0.02(-0.71%)
Jul 12, 2005 2.364 2.430 2.300 2.364 145,184 +0.00(+0.00%)
Jul 11, 2005 2.364 2.430 2.300 2.364 63,210 +0.01(+0.60%)
Jul 08, 2005 2.350 2.365 2.265 2.350 50,986 +0.06(+2.63%)
Jul 07, 2005 2.290 2.290 2.230 2.290 31,344 +0.12(+5.52%)
Jul 06, 2005 2.170 2.170 2.170 2.170 0 +0.00(+0.00%)
Jul 05, 2005 2.170 2.170 2.170 2.170 0 +0.00(+0.00%)
Jul 01, 2005 2.170 2.170 2.170 2.170 0 +0.00(+0.00%)
Jun 30, 2005 2.170 2.220 2.170 2.170 40,156 +0.00(+0.00%)
Jun 29, 2005 2.170 2.220 2.170 2.170 40,156 -0.02(-0.91%)
Jun 28, 2005 2.190 2.215 2.125 2.190 32,702 +0.00(+0.00%)
Jun 27, 2005 2.190 2.215 2.125 2.190 32,702 +0.01(+0.53%)
Jun 24, 2005 2.178 2.178 2.100 2.178 35,520 +0.00(+0.00%)
Jun 23, 2005 2.178 2.178 2.100 2.178 35,520 -0.01(-0.53%)
Jun 22, 2005 2.190 2.202 2.143 2.190 62,800 +0.00(+0.00%)
Jun 21, 2005 2.190 2.202 2.143 2.190 62,800 +0.00(+0.00%)
Jun 20, 2005 2.190 2.200 2.160 2.190 34,750 +0.01(+0.46%)
Jun 17, 2005 2.180 2.290 2.143 2.180 45,131 -0.01(-0.46%)
Jun 16, 2005 2.190 2.200 2.130 2.190 57,100 +0.08(+3.79%)
Jun 15, 2005 2.110 2.168 2.050 2.110 84,470 +0.00(+0.00%)
Jun 14, 2005 2.110 2.168 2.050 2.110 84,470 +0.07(+3.23%)
Jun 13, 2005 2.044 2.050 2.000 2.044 26,190 +0.04(+2.20%)
Jun 10, 2005 2.000 2.040 1.995 2.000 17,330 -0.07(-3.38%)
Jun 09, 2005 2.070 2.070 2.000 2.070 76,184 +0.00(+0.00%)
Jun 08, 2005 2.070 2.070 2.000 2.070 76,184 +0.06(+2.77%)
Jun 07, 2005 2.014 2.050 1.985 2.014 107,928 +0.00(+0.00%)
Jun 06, 2005 2.014 2.050 1.985 2.014 107,928 -0.02(-1.17%)
Jun 03, 2005 2.038 2.050 1.980 2.038 102,112 +0.00(+0.00%)
Jun 02, 2005 2.038 2.050 1.980 2.038 102,112 +0.04(+1.91%)
Jun 01, 2005 2.000 2.002 1.950 2.000 280,918 +0.00(+0.00%)
May 31, 2005 2.000 2.002 1.950 2.000 280,918 +0.02(+0.86%)
May 27, 2005 1.983 1.990 1.937 1.983 46,180 +0.08(+4.37%)
May 26, 2005 1.900 1.970 1.900 1.900 25,146 -0.04(-2.06%)
May 25, 2005 1.940 1.970 1.930 1.940 23,774 +0.00(+0.00%)
May 24, 2005 1.940 1.940 1.940 1.940 0 -0.04(-1.96%)
May 23, 2005 1.979 1.990 1.950 1.979 45,000 -0.00(-0.06%)
May 20, 2005 1.980 2.020 1.956 1.980 388,910 +0.00(+0.00%)
May 19, 2005 1.980 2.020 1.956 1.980 388,910 -0.02(-1.00%)
May 17, 2005 2.000 2.150 2.000 2.000 32,870 -0.05(-2.44%)
May 16, 2005 2.050 2.060 2.000 2.050 14,265 -0.02(-0.97%)
May 13, 2005 2.070 2.100 2.000 2.070 112,947 +0.00(+0.00%)
May 12, 2005 2.070 2.100 2.000 2.070 112,947 -0.03(-1.43%)
May 11, 2005 2.100 2.150 2.050 2.100 48,518 +0.00(+0.00%)
May 10, 2005 2.100 2.150 2.050 2.100 48,518 +0.02(+0.72%)
May 09, 2005 2.085 2.085 1.980 2.085 42,626 +0.08(+4.25%)
May 06, 2005 2.000 2.069 1.980 2.000 39,604 +0.00(+0.00%)
May 05, 2005 2.000 2.069 1.980 2.000 39,604 -0.11(-5.30%)
May 04, 2005 2.112 2.150 2.050 2.112 666,267 +0.00(+0.00%)
May 03, 2005 2.112 2.150 2.050 2.112 666,267 +0.08(+4.04%)
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.