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, 2009 3.300 3.550 3.300 3.538 63,150 +0.18(+5.31%)
Jul 30, 2009 3.280 3.360 3.240 3.360 36,194 +0.18(+5.74%)
Jul 29, 2009 3.245 3.268 3.150 3.178 69,640 -0.03(-0.81%)
Jul 28, 2009 3.226 3.247 3.204 3.204 5,800 -0.07(-2.12%)
Jul 27, 2009 3.393 3.400 3.273 3.273 91,075 -0.07(-2.03%)
Jul 24, 2009 3.341 3.373 3.310 3.341 276,300 +0.02(+0.50%)
Jul 23, 2009 3.263 3.340 3.260 3.324 25,437 +0.00(+0.11%)
Jul 22, 2009 3.272 3.339 3.264 3.321 21,250 +0.07(+2.26%)
Jul 21, 2009 3.275 3.329 3.221 3.247 23,195 -0.04(-1.32%)
Jul 20, 2009 3.300 3.319 3.252 3.291 90,025 +0.03(+0.86%)
Jul 17, 2009 3.300 3.300 3.200 3.263 19,950 -0.04(-1.13%)
Jul 16, 2009 3.220 3.321 3.220 3.300 47,183 +0.01(+0.43%)
Jul 15, 2009 3.276 3.310 3.262 3.286 110,179 +0.06(+1.74%)
Jul 14, 2009 3.256 3.256 3.185 3.230 9,832 +0.03(+0.88%)
Jul 13, 2009 3.107 3.201 3.081 3.201 108,633 +0.19(+6.17%)
Jul 10, 2009 2.900 3.015 2.900 3.015 23,665 +0.04(+1.31%)
Jul 09, 2009 2.830 2.977 2.830 2.977 41,497 +0.13(+4.57%)
Jul 08, 2009 2.880 2.890 2.790 2.846 61,700 -0.02(-0.82%)
Jul 07, 2009 2.935 2.935 2.870 2.870 66,053 +0.01(+0.37%)
Jul 06, 2009 2.891 2.891 2.835 2.860 153,639 -0.04(-1.52%)
Jul 02, 2009 2.969 2.969 2.870 2.904 68,850 -0.35(-10.66%)
Jul 01, 2009 2.930 3.250 2.930 3.250 10,259 +0.28(+9.43%)
Jun 30, 2009 2.980 2.990 2.921 2.970 138,349 -0.03(-1.00%)
Jun 29, 2009 2.974 3.020 2.940 3.000 149,171 +0.09(+3.09%)
Jun 26, 2009 2.878 2.931 2.878 2.910 20,000 +0.01(+0.34%)
Jun 25, 2009 2.870 2.909 2.860 2.900 41,120 +0.01(+0.38%)
Jun 24, 2009 2.890 2.934 2.869 2.889 36,455 +0.07(+2.63%)
Jun 23, 2009 2.870 2.900 2.815 2.815 42,293 -0.03(-1.11%)
Jun 22, 2009 2.918 2.918 2.840 2.846 127,877 -0.08(-2.85%)
Jun 19, 2009 3.000 3.038 2.930 2.930 20,256 -0.08(-2.53%)
Jun 18, 2009 3.019 3.034 2.961 3.006 18,760 -0.04(-1.23%)
Jun 17, 2009 2.920 3.043 2.819 3.043 35,323 +0.09(+3.03%)
Jun 16, 2009 3.083 3.083 2.942 2.954 19,285 -0.06(-1.97%)
Jun 15, 2009 3.072 3.072 2.970 3.014 43,385 +0.02(+0.79%)
Jun 12, 2009 3.030 3.060 2.956 2.990 50,437 -0.12(-3.72%)
Jun 11, 2009 3.010 3.105 2.953 3.105 44,078 +0.18(+6.24%)
Jun 10, 2009 3.127 3.130 2.923 2.923 27,345 -0.09(-2.89%)
Jun 09, 2009 2.990 3.020 2.960 3.010 61,923 +0.07(+2.38%)
Jun 08, 2009 2.980 3.000 2.820 2.940 97,453 -0.09(-2.86%)
Jun 05, 2009 3.210 3.210 3.026 3.026 24,100 -0.19(-5.80%)
Jun 04, 2009 3.220 3.292 3.100 3.213 149,296 +0.05(+1.68%)
Jun 03, 2009 3.342 3.342 3.160 3.160 94,562 -0.39(-11.04%)
Jun 02, 2009 3.680 3.680 3.520 3.552 45,876 -0.08(-2.27%)
Jun 01, 2009 3.490 3.634 3.490 3.634 124,124 +0.29(+8.65%)
May 29, 2009 3.420 3.420 3.340 3.345 137,842 +0.04(+1.06%)
May 28, 2009 3.307 3.329 3.264 3.310 51,358 +0.01(+0.30%)
May 27, 2009 3.410 3.410 3.285 3.300 55,853 -0.05(-1.55%)
May 26, 2009 3.324 3.400 3.324 3.352 37,985 -0.05(-1.41%)
May 22, 2009 3.373 3.412 3.310 3.400 31,537 +0.08(+2.41%)
May 21, 2009 3.320 3.330 3.210 3.320 18,911 -0.11(-3.33%)
May 20, 2009 3.450 3.500 3.415 3.434 43,967 +0.05(+1.59%)
May 19, 2009 3.378 3.470 3.349 3.381 21,665 +0.27(+8.70%)
May 18, 2009 3.160 3.330 3.100 3.110 8,123 -0.17(-5.18%)
May 15, 2009 3.278 3.409 3.275 3.280 11,562 +0.00(+0.00%)
May 14, 2009 3.118 3.350 2.990 3.280 9,828 +0.15(+4.63%)
May 13, 2009 3.340 3.340 3.135 3.135 58,566 -0.23(-6.71%)
May 12, 2009 3.450 3.450 3.350 3.361 73,639 -0.13(-3.71%)
May 11, 2009 3.563 3.600 3.466 3.490 25,112 -0.12(-3.32%)
May 08, 2009 3.600 3.630 3.550 3.610 39,825 +0.11(+3.14%)
May 07, 2009 3.700 3.710 3.442 3.500 79,862 -0.05(-1.35%)
May 06, 2009 3.524 3.610 3.480 3.548 95,916 +0.02(+0.50%)
May 05, 2009 3.330 3.530 3.330 3.530 107,145 +0.22(+6.60%)
May 04, 2009 3.205 3.360 3.180 3.312 107,200 +0.21(+6.82%)
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.