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, 2008 6.973 7.164 6.920 7.120 839,393 +0.15(+2.11%)
Jul 30, 2008 6.600 7.090 6.920 6.973 161,680 +0.37(+5.65%)
Jul 29, 2008 6.600 6.643 6.530 6.600 704,513 -0.03(-0.44%)
Jul 28, 2008 6.629 6.740 6.622 6.629 25,767 -0.07(-1.06%)
Jul 25, 2008 6.700 6.876 6.690 6.700 14,363 -0.06(-0.96%)
Jul 24, 2008 6.765 7.096 6.720 6.765 34,947 -0.29(-4.06%)
Jul 23, 2008 7.052 7.090 6.930 7.052 36,622 +0.14(+2.05%)
Jul 22, 2008 6.910 6.970 6.700 6.910 77,954 -0.04(-0.55%)
Jul 21, 2008 7.090 7.150 6.880 6.948 15,305 -0.14(-2.00%)
Jul 18, 2008 7.090 7.230 7.062 7.090 40,903 +0.10(+1.43%)
Jul 17, 2008 6.730 7.030 6.920 6.990 31,447 +0.26(+3.86%)
Jul 16, 2008 6.730 6.870 6.589 6.730 189,768 -0.22(-3.19%)
Jul 15, 2008 6.952 7.131 6.920 6.952 190,536 -0.30(-4.10%)
Jul 14, 2008 7.250 7.545 7.230 7.250 118,504 +0.25(+3.56%)
Jul 11, 2008 7.000 7.190 6.960 7.000 17,417 -0.35(-4.76%)
Jul 10, 2008 7.350 7.500 7.260 7.350 52,232 -0.01(-0.18%)
Jul 09, 2008 7.363 7.613 7.363 7.363 723,169 +0.34(+4.89%)
Jul 08, 2008 7.020 7.021 6.764 7.020 99,127 +0.22(+3.24%)
Jul 07, 2008 6.800 7.030 6.650 6.800 242,032 -0.12(-1.66%)
Jul 04, 2008 6.915 7.123 6.830 6.915 27,743 +0.00(+0.00%)
Jul 03, 2008 6.915 7.123 6.830 6.915 27,743 -0.21(-2.88%)
Jul 02, 2008 7.120 7.340 6.960 7.120 56,012 -0.18(-2.47%)
Jul 01, 2008 7.300 7.500 7.000 7.300 57,997 +0.15(+2.10%)
Jun 30, 2008 7.150 7.271 7.070 7.150 153,648 +0.00(+0.00%)
Jun 27, 2008 7.150 7.310 7.035 7.150 851,205 +0.01(+0.14%)
Jun 26, 2008 7.140 7.360 6.999 7.140 45,193 -0.31(-4.16%)
Jun 25, 2008 7.450 7.450 7.070 7.450 120,303 +0.26(+3.62%)
Jun 24, 2008 7.190 7.563 7.190 7.190 181,744 -0.43(-5.64%)
Jun 23, 2008 7.293 7.700 7.333 7.620 76,148 +0.33(+4.48%)
Jun 20, 2008 7.293 7.570 7.290 7.293 138,959 -0.06(-0.78%)
Jun 19, 2008 7.350 7.520 7.350 7.350 143,547 -0.18(-2.36%)
Jun 18, 2008 7.527 7.650 7.395 7.527 97,018 -0.22(-2.90%)
Jun 17, 2008 7.752 7.752 7.600 7.752 25,841 +0.08(+1.02%)
Jun 16, 2008 7.674 7.760 7.590 7.674 95,368 +0.05(+0.71%)
Jun 13, 2008 7.620 7.720 7.610 7.620 33,329 -0.07(-0.87%)
Jun 12, 2008 7.687 7.800 7.680 7.687 61,778 -0.07(-0.91%)
Jun 11, 2008 7.758 7.860 7.630 7.758 58,717 +0.06(+0.74%)
Jun 10, 2008 7.700 7.860 7.700 7.700 258,399 -0.31(-3.82%)
Jun 09, 2008 8.007 8.590 7.960 8.007 127,381 -0.59(-6.82%)
Jun 06, 2008 8.592 8.730 8.570 8.592 148,928 -0.06(-0.66%)
Jun 05, 2008 8.650 8.796 8.520 8.650 62,083 -0.04(-0.52%)
Jun 04, 2008 8.695 8.790 8.330 8.695 42,699 +0.53(+6.43%)
Jun 03, 2008 8.170 8.204 7.950 8.170 103,538 +0.08(+0.93%)
Jun 02, 2008 8.095 8.309 8.000 8.095 278,688 +0.14(+1.82%)
May 30, 2008 7.775 7.969 7.820 7.950 147,593 +0.17(+2.25%)
May 29, 2008 7.775 7.810 7.655 7.775 66,378 +0.01(+0.06%)
May 28, 2008 7.770 7.931 7.650 7.770 14,393 +0.37(+4.97%)
May 27, 2008 7.520 7.480 7.334 7.402 18,545 -0.12(-1.57%)
May 26, 2008 7.520 7.600 7.484 7.520 22,843 +0.00(+0.00%)
May 23, 2008 7.520 7.600 7.484 7.520 22,843 +0.00(+0.01%)
May 22, 2008 7.519 7.596 7.460 7.519 287,540 +0.02(+0.23%)
May 21, 2008 7.502 7.770 7.500 7.502 43,603 -0.21(-2.68%)
May 20, 2008 7.708 7.740 7.415 7.708 47,756 +0.16(+2.09%)
May 19, 2008 7.593 7.700 7.350 7.550 30,033 -0.04(-0.57%)
May 16, 2008 7.593 7.640 7.194 7.593 124,386 +0.46(+6.49%)
May 15, 2008 7.130 7.130 6.650 7.130 117,842 +0.51(+7.66%)
May 14, 2008 6.623 6.650 6.500 6.623 115,594 +0.18(+2.80%)
May 13, 2008 6.443 6.465 6.370 6.443 14,199 -0.01(-0.11%)
May 12, 2008 6.450 6.533 6.402 6.450 18,305 -0.05(-0.84%)
May 09, 2008 6.426 6.537 6.419 6.505 71,627 +0.08(+1.22%)
May 08, 2008 6.426 6.481 6.414 6.426 48,627 -0.06(-0.89%)
May 07, 2008 6.484 6.520 6.464 6.484 25,529 +0.07(+1.15%)
May 06, 2008 6.410 6.549 6.410 6.410 10,565 -0.13(-1.99%)
May 05, 2008 6.540 6.580 6.435 6.540 17,340 +0.02(+0.31%)
May 02, 2008 6.400 6.570 6.488 6.520 20,754 +0.12(+1.87%)
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.