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

Bombardier (OP: BDRBF )

41.60 -1.41 (-3.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
Aug 31, 2011 5.434 5.434 4.805 4.890 53,393 -0.36(-6.86%)
Aug 30, 2011 5.050 5.340 5.032 5.250 84,004 +0.20(+3.96%)
Aug 29, 2011 5.054 5.060 4.920 5.050 81,597 +0.13(+2.64%)
Aug 26, 2011 4.910 5.019 4.860 4.920 334,984 -0.03(-0.61%)
Aug 25, 2011 5.020 5.128 4.920 4.950 42,546 -0.04(-0.80%)
Aug 24, 2011 4.930 5.000 4.920 4.990 92,175 +0.05(+1.01%)
Aug 23, 2011 4.810 4.960 4.731 4.940 33,187 +0.22(+4.66%)
Aug 22, 2011 4.940 4.940 4.720 4.720 38,526 -0.03(-0.53%)
Aug 19, 2011 4.820 4.970 4.700 4.745 126,763 -0.16(-3.16%)
Aug 18, 2011 5.040 5.070 4.860 4.900 93,120 -0.30(-5.77%)
Aug 17, 2011 5.237 5.290 5.116 5.200 105,251 +0.04(+0.78%)
Aug 16, 2011 5.280 5.290 5.110 5.160 52,595 -0.20(-3.73%)
Aug 15, 2011 5.350 5.410 5.284 5.360 67,696 +0.09(+1.71%)
Aug 12, 2011 5.510 5.530 5.235 5.270 28,860 -0.13(-2.41%)
Aug 11, 2011 5.110 5.400 5.087 5.400 173,435 +0.40(+8.00%)
Aug 10, 2011 5.240 5.270 5.000 5.000 60,884 -0.25(-4.76%)
Aug 09, 2011 4.990 5.250 4.970 5.250 138,083 +0.34(+6.84%)
Aug 08, 2011 4.860 5.320 4.860 4.914 178,641 -0.41(-7.63%)
Aug 05, 2011 5.560 5.585 5.250 5.320 178,096 -0.19(-3.45%)
Aug 04, 2011 5.650 5.678 5.510 5.510 149,479 -0.26(-4.51%)
Aug 03, 2011 5.740 5.780 5.490 5.770 233,999 -0.04(-0.61%)
Aug 02, 2011 6.008 6.040 5.680 5.806 170,148 -0.13(-2.26%)
Aug 01, 2011 6.030 6.060 5.880 5.940 194,461 -0.13(-2.14%)
Jul 29, 2011 5.880 6.080 5.806 6.070 163,462 +0.09(+1.51%)
Jul 28, 2011 5.997 6.190 5.920 5.980 115,353 -0.06(-0.99%)
Jul 27, 2011 6.370 6.370 6.040 6.040 220,111 -0.21(-3.36%)
Jul 26, 2011 6.348 6.459 6.250 6.250 82,927 -0.04(-0.64%)
Jul 25, 2011 6.336 6.360 6.088 6.290 145,737 -0.11(-1.72%)
Jul 22, 2011 6.390 6.404 6.360 6.400 210,635 -0.18(-2.74%)
Jul 21, 2011 6.800 6.800 6.550 6.580 80,455 -0.14(-2.08%)
Jul 20, 2011 6.730 6.820 6.630 6.720 91,491 -0.05(-0.74%)
Jul 19, 2011 6.490 6.770 6.490 6.770 228,585 +0.36(+5.62%)
Jul 18, 2011 6.580 6.610 6.330 6.410 163,311 -0.31(-4.68%)
Jul 15, 2011 6.800 6.800 6.589 6.725 158,406 -0.04(-0.52%)
Jul 14, 2011 6.850 6.900 6.750 6.760 31,379 -0.04(-0.59%)
Jul 13, 2011 6.724 6.900 6.690 6.800 94,554 +0.10(+1.49%)
Jul 12, 2011 6.730 6.780 6.650 6.700 58,579 -0.06(-0.89%)
Jul 11, 2011 6.883 6.950 6.760 6.760 47,346 -0.27(-3.84%)
Jul 08, 2011 6.980 7.030 6.920 7.030 71,582 -0.02(-0.28%)
Jul 07, 2011 7.120 7.120 6.970 7.050 74,170 +0.09(+1.29%)
Jul 06, 2011 6.980 7.050 6.954 6.960 31,861 -0.13(-1.83%)
Jul 05, 2011 7.070 7.210 7.059 7.090 145,656 -0.29(-3.93%)
Jul 01, 2011 7.210 7.400 7.110 7.380 47,504 +0.18(+2.50%)
Jun 30, 2011 7.060 7.200 7.060 7.200 120,053 +0.15(+2.13%)
Jun 29, 2011 7.060 7.107 7.000 7.050 79,211 +0.05(+0.71%)
Jun 28, 2011 6.780 7.060 6.780 7.000 52,147 +0.30(+4.48%)
Jun 27, 2011 6.590 6.820 6.570 6.700 231,044 +0.05(+0.75%)
Jun 24, 2011 6.770 6.770 6.600 6.650 189,879 -0.05(-0.75%)
Jun 23, 2011 6.820 6.820 6.576 6.700 143,045 -0.17(-2.47%)
Jun 22, 2011 7.190 7.230 6.870 6.870 94,332 -0.39(-5.37%)
Jun 21, 2011 7.290 7.320 7.204 7.260 96,635 +0.22(+3.12%)
Jun 20, 2011 7.115 7.116 7.040 7.040 78,065 -0.12(-1.67%)
Jun 17, 2011 7.010 7.164 7.010 7.160 107,930 +0.19(+2.72%)
Jun 16, 2011 6.990 7.020 6.920 6.970 32,615 -0.05(-0.71%)
Jun 15, 2011 6.990 7.110 6.950 7.020 177,319 -0.13(-1.82%)
Jun 14, 2011 6.860 7.170 6.820 7.150 88,153 +0.38(+5.61%)
Jun 13, 2011 7.020 7.080 6.720 6.770 53,510 -0.28(-3.97%)
Jun 10, 2011 7.170 7.220 7.000 7.050 101,427 -0.16(-2.22%)
Jun 09, 2011 7.110 7.250 7.050 7.210 109,255 +0.20(+2.85%)
Jun 08, 2011 7.070 7.160 7.000 7.010 243,154 -0.13(-1.84%)
Jun 07, 2011 7.020 7.170 7.010 7.141 323,439 +0.21(+3.05%)
Jun 06, 2011 7.080 7.130 6.900 6.930 89,437 -0.13(-1.84%)
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.