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

Bombardier (OP: BDRBF )

45.55 UNCHANGED
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, 2012 3.617 3.620 3.580 3.580 81,526 -0.04(-1.10%)
Jul 30, 2012 3.619 3.620 3.570 3.620 162,784 +0.01(+0.29%)
Jul 27, 2012 3.627 3.670 3.590 3.610 46,650 -0.06(-1.65%)
Jul 26, 2012 3.692 3.692 3.620 3.670 4,472 +0.04(+1.10%)
Jul 25, 2012 3.710 3.710 3.630 3.630 23,247 -0.10(-2.73%)
Jul 24, 2012 3.780 3.800 3.700 3.732 34,584 -0.03(-0.88%)
Jul 23, 2012 3.772 3.820 3.720 3.765 41,053 -0.05(-1.44%)
Jul 20, 2012 3.860 3.860 3.808 3.820 36,542 -0.06(-1.55%)
Jul 19, 2012 3.844 3.880 3.820 3.880 30,468 +0.05(+1.36%)
Jul 18, 2012 3.880 3.910 3.800 3.828 39,863 -0.06(-1.59%)
Jul 17, 2012 3.840 3.890 3.830 3.890 103,937 +0.05(+1.33%)
Jul 16, 2012 3.857 3.880 3.818 3.839 140,257 -0.05(-1.23%)
Jul 14, 2012 3.810 3.920 3.802 3.887 44,136 +0.00(+0.00%)
Jul 13, 2012 3.810 3.920 3.802 3.887 44,136 +0.09(+2.45%)
Jul 12, 2012 3.880 3.910 3.760 3.794 14,288 -0.14(-3.46%)
Jul 11, 2012 3.990 3.990 3.840 3.930 43,069 -0.05(-1.26%)
Jul 10, 2012 4.024 4.024 3.940 3.980 57,632 +0.00(+0.10%)
Jul 09, 2012 4.051 4.080 3.930 3.976 38,556 -0.00(-0.10%)
Jul 06, 2012 4.104 4.104 3.900 3.980 9,771 -0.19(-4.56%)
Jul 05, 2012 4.100 4.200 4.100 4.170 163,381 +0.10(+2.46%)
Jul 03, 2012 3.999 4.102 3.950 4.070 54,585 +0.16(+4.09%)
Jul 02, 2012 3.940 4.000 3.910 3.910 41,870 -0.05(-1.39%)
Jun 29, 2012 3.987 4.010 3.920 3.965 37,776 +0.10(+2.69%)
Jun 28, 2012 3.832 3.870 3.780 3.861 40,987 -0.06(-1.46%)
Jun 27, 2012 3.760 3.930 3.728 3.918 55,941 +0.18(+4.94%)
Jun 26, 2012 3.730 3.769 3.700 3.734 35,753 +0.02(+0.43%)
Jun 25, 2012 3.700 3.740 3.680 3.718 88,106 -0.07(-1.90%)
Jun 22, 2012 3.780 3.790 3.734 3.790 32,885 +0.02(+0.53%)
Jun 21, 2012 3.940 3.940 3.760 3.770 34,081 -0.17(-4.31%)
Jun 20, 2012 3.970 3.974 3.860 3.940 12,072 -0.01(-0.25%)
Jun 19, 2012 3.930 4.010 3.930 3.950 61,473 +0.00(+0.10%)
Jun 18, 2012 3.840 3.960 3.820 3.946 54,855 +0.10(+2.60%)
Jun 15, 2012 3.720 3.865 3.720 3.846 684,890 +0.15(+3.95%)
Jun 14, 2012 3.750 3.769 3.680 3.700 42,515 -0.03(-0.80%)
Jun 13, 2012 3.760 3.830 3.720 3.730 112,029 -0.06(-1.58%)
Jun 12, 2012 3.880 3.897 3.690 3.790 122,783 +0.24(+6.76%)
Jun 11, 2012 3.690 3.700 3.550 3.550 68,931 -0.12(-3.27%)
Jun 08, 2012 3.680 3.703 3.620 3.670 36,725 -0.05(-1.42%)
Jun 07, 2012 3.780 3.780 3.710 3.723 132,075 +0.00(+0.08%)
Jun 06, 2012 3.630 3.730 3.630 3.720 30,765 +0.11(+3.02%)
Jun 05, 2012 3.583 3.640 3.530 3.611 31,173 +0.06(+1.75%)
Jun 04, 2012 3.520 3.610 3.472 3.549 50,288 +0.01(+0.23%)
Jun 02, 2012 3.610 3.690 3.510 3.541 42,328 +0.00(+0.00%)
Jun 01, 2012 3.610 3.690 3.510 3.541 42,328 -0.12(-3.25%)
May 31, 2012 3.770 3.770 3.640 3.660 571,064 -0.11(-3.05%)
May 30, 2012 3.800 3.820 3.746 3.775 184,260 -0.08(-2.05%)
May 29, 2012 3.780 3.890 3.740 3.854 43,030 +0.16(+4.44%)
May 25, 2012 3.639 3.722 3.616 3.690 44,276 +0.02(+0.54%)
May 24, 2012 3.780 3.780 3.650 3.670 100,805 -0.12(-3.17%)
May 23, 2012 3.670 3.790 3.600 3.790 52,266 +0.10(+2.71%)
May 22, 2012 3.708 3.708 3.640 3.690 145,870 -0.03(-0.81%)
May 21, 2012 3.610 3.720 3.610 3.720 19,065 +0.13(+3.59%)
May 18, 2012 3.724 3.750 3.570 3.591 40,196 -0.10(-2.68%)
May 17, 2012 3.700 3.770 3.650 3.690 34,552 -0.02(-0.51%)
May 16, 2012 3.820 3.880 3.699 3.709 68,247 -0.10(-2.65%)
May 15, 2012 3.820 3.920 3.750 3.810 149,129 +0.02(+0.64%)
May 14, 2012 3.820 3.820 3.688 3.786 39,905 -0.01(-0.37%)
May 11, 2012 3.910 4.060 3.742 3.800 84,134 -0.11(-2.91%)
May 10, 2012 3.603 3.930 3.566 3.914 58,865 +0.18(+4.93%)
May 09, 2012 3.874 3.874 3.700 3.730 48,772 -0.17(-4.41%)
May 08, 2012 4.010 4.010 3.880 3.902 50,258 -0.08(-2.00%)
May 07, 2012 4.035 4.050 3.980 3.982 169,988 -0.09(-2.15%)
May 04, 2012 4.100 4.111 4.004 4.069 40,340 -0.09(-2.19%)
May 03, 2012 4.200 4.220 4.157 4.160 24,722 -0.05(-1.19%)
May 02, 2012 4.230 4.260 4.208 4.210 19,904 -0.04(-0.94%)
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.