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

Bombardier (OP: BDRBF )

53.80 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 6, 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 (%)
Jan 31, 2007 3.810 3.811 3.700 3.810 65,319 -0.01(-0.26%)
Jan 30, 2007 3.820 3.902 3.630 3.820 69,454 +0.22(+6.11%)
Jan 29, 2007 3.600 3.600 3.500 3.600 29,978 +0.05(+1.41%)
Jan 26, 2007 3.550 3.550 3.405 3.550 24,243 +0.09(+2.68%)
Jan 25, 2007 3.457 3.460 3.400 3.457 47,400 +0.04(+1.21%)
Jan 24, 2007 3.416 3.455 3.405 3.416 106,853 +0.03(+0.94%)
Jan 23, 2007 3.384 3.424 3.350 3.384 49,780 +0.02(+0.72%)
Jan 22, 2007 3.360 3.492 3.358 3.360 41,929 -0.09(-2.61%)
Jan 19, 2007 3.450 3.480 3.425 3.450 24,460 -0.02(-0.55%)
Jan 18, 2007 3.469 3.525 3.435 3.469 104,254 -0.07(-2.00%)
Jan 17, 2007 3.540 3.550 3.490 3.540 331,500 +0.02(+0.57%)
Jan 16, 2007 3.520 3.563 3.490 3.520 49,660 +0.02(+0.57%)
Jan 12, 2007 3.500 3.550 3.450 3.500 24,686 +0.02(+0.43%)
Jan 11, 2007 3.485 3.491 3.450 3.485 22,030 +0.01(+0.43%)
Jan 10, 2007 3.470 3.519 3.450 3.470 17,065 -0.01(-0.38%)
Jan 09, 2007 3.483 3.519 3.436 3.483 74,200 +0.01(+0.35%)
Jan 08, 2007 3.471 3.471 3.434 3.471 37,900 -0.03(-0.82%)
Jan 05, 2007 3.500 3.550 3.330 3.500 33,340 -0.03(-0.76%)
Jan 04, 2007 3.350 3.544 3.350 3.527 93,121 +0.18(+5.27%)
Jan 03, 2007 3.350 3.450 3.300 3.350 96,642 -0.02(-0.59%)
Dec 29, 2006 3.370 3.440 3.350 3.370 380,674 -0.03(-0.88%)
Dec 28, 2006 3.400 3.415 3.300 3.400 1,048,505 +0.10(+3.03%)
Dec 27, 2006 3.300 3.380 3.300 3.300 50,747 +0.05(+1.54%)
Dec 26, 2006 3.250 3.250 3.250 3.250 7,100 -0.08(-2.40%)
Dec 22, 2006 3.330 3.330 3.250 3.330 36,370 +0.08(+2.46%)
Dec 21, 2006 3.250 3.275 3.165 3.250 96,070 +0.03(+0.93%)
Dec 20, 2006 3.220 3.264 3.200 3.220 45,010 +0.01(+0.16%)
Dec 19, 2006 3.215 3.227 3.192 3.215 89,922 +0.01(+0.46%)
Dec 18, 2006 3.200 3.230 3.174 3.200 224,725 -0.03(-0.84%)
Dec 15, 2006 3.227 3.310 3.194 3.227 254,806 -0.02(-0.71%)
Dec 14, 2006 3.250 3.364 3.250 3.250 26,411 -0.10(-3.09%)
Dec 13, 2006 3.353 3.395 3.317 3.353 18,220 -0.01(-0.41%)
Dec 12, 2006 3.367 3.367 3.320 3.367 223,270 +0.02(+0.45%)
Dec 11, 2006 3.352 3.410 3.341 3.352 7,528 +0.03(+0.82%)
Dec 08, 2006 3.325 3.364 3.300 3.325 544,340 -0.06(-1.85%)
Dec 07, 2006 3.387 3.450 3.340 3.387 34,812 +0.00(+0.07%)
Dec 06, 2006 3.385 3.411 3.330 3.385 316,718 +0.08(+2.58%)
Dec 05, 2006 3.300 3.371 3.300 3.300 80,496 -0.01(-0.21%)
Dec 04, 2006 3.307 3.337 3.270 3.307 177,450 +0.01(+0.21%)
Dec 01, 2006 3.300 3.368 3.270 3.300 430,088 -0.04(-1.22%)
Nov 30, 2006 3.341 3.500 3.341 3.341 16,480 -0.17(-4.89%)
Nov 29, 2006 3.512 3.545 3.400 3.512 195,384 +0.16(+4.85%)
Nov 28, 2006 3.350 3.400 3.350 3.350 375,813 -0.03(-0.78%)
Nov 27, 2006 3.376 3.400 3.332 3.376 153,736 +0.03(+0.79%)
Nov 24, 2006 3.350 3.368 3.350 3.350 202,360 +0.06(+1.94%)
Nov 22, 2006 3.286 3.400 3.270 3.286 190,664 -0.09(-2.61%)
Nov 21, 2006 3.374 3.400 3.300 3.374 8,770 +0.12(+3.82%)
Nov 20, 2006 3.250 3.311 3.200 3.250 27,089 -0.08(-2.26%)
Nov 17, 2006 3.325 3.498 3.325 3.325 11,080 -0.17(-5.00%)
Nov 16, 2006 3.500 3.505 3.444 3.500 30,463 -0.02(-0.57%)
Nov 15, 2006 3.520 3.620 3.425 3.520 15,400 -0.08(-2.12%)
Nov 14, 2006 3.596 3.667 3.581 3.596 8,255 -0.03(-0.80%)
Nov 13, 2006 3.625 3.700 3.600 3.625 16,146 +0.00(+0.07%)
Nov 10, 2006 3.623 3.645 3.580 3.623 73,065 +0.05(+1.34%)
Nov 09, 2006 3.575 3.658 3.550 3.575 35,225 -0.02(-0.69%)
Nov 08, 2006 3.600 3.624 3.550 3.600 14,288 +0.02(+0.56%)
Nov 07, 2006 3.580 3.612 3.520 3.580 71,353 +0.07(+1.89%)
Nov 06, 2006 3.514 3.514 3.400 3.514 51,718 +0.06(+1.85%)
Nov 03, 2006 3.450 3.465 3.400 3.450 30,364 +0.00(+0.00%)
Nov 02, 2006 3.450 3.460 3.400 3.450 58,225 +0.05(+1.47%)
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.