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, 2014 3.389 3.439 3.280 3.430 457,479 +0.08(+2.39%)
Jul 30, 2014 3.310 3.360 3.296 3.350 96,908 +0.04(+1.17%)
Jul 29, 2014 3.350 3.350 3.311 3.311 117,553 -0.06(-1.74%)
Jul 28, 2014 3.375 3.390 3.365 3.370 62,733 -0.01(-0.30%)
Jul 25, 2014 3.430 3.430 3.380 3.380 75,103 -0.06(-1.74%)
Jul 24, 2014 3.496 3.506 3.405 3.440 138,133 -0.04(-1.01%)
Jul 23, 2014 3.510 3.520 3.475 3.475 40,723 -0.02(-0.71%)
Jul 22, 2014 3.530 3.540 3.470 3.500 63,083 -0.03(-0.91%)
Jul 21, 2014 3.510 3.532 3.476 3.532 77,115 +0.01(+0.34%)
Jul 18, 2014 3.450 3.540 3.433 3.520 106,093 +0.07(+2.03%)
Jul 17, 2014 3.500 3.510 3.450 3.450 22,221 -0.05(-1.43%)
Jul 16, 2014 3.540 3.550 3.490 3.500 289,194 -0.01(-0.28%)
Jul 15, 2014 3.590 3.590 3.497 3.510 182,763 -0.07(-2.03%)
Jul 14, 2014 3.601 3.630 3.570 3.583 163,602 +0.05(+1.52%)
Jul 11, 2014 3.544 3.550 3.510 3.529 38,968 -0.01(-0.23%)
Jul 10, 2014 3.524 3.570 3.520 3.537 74,109 -0.00(-0.14%)
Jul 09, 2014 3.601 3.601 3.528 3.542 84,060 -0.03(-0.78%)
Jul 08, 2014 3.590 3.600 3.553 3.570 27,596 -0.05(-1.38%)
Jul 07, 2014 3.630 3.648 3.575 3.620 32,151 +0.01(+0.28%)
Jul 03, 2014 3.610 3.610 3.610 0 +0.03(+0.84%)
Jul 02, 2014 3.573 3.580 3.520 3.580 57,961 +0.06(+1.70%)
Jul 01, 2014 3.520 3.630 3.520 3.520 17,110 +0.00(+0.00%)
Jun 30, 2014 3.546 3.546 3.510 3.520 217,590 -0.02(-0.56%)
Jun 27, 2014 3.540 3.550 3.520 3.540 43,426 +0.01(+0.28%)
Jun 26, 2014 3.560 3.570 3.520 3.530 29,051 -0.02(-0.56%)
Jun 25, 2014 3.530 3.554 3.530 3.550 29,408 -0.01(-0.28%)
Jun 24, 2014 3.593 3.610 3.526 3.560 73,738 -0.04(-1.11%)
Jun 23, 2014 3.598 3.600 3.570 3.600 71,421 +0.01(+0.27%)
Jun 20, 2014 3.600 3.610 3.563 3.590 409,695 +0.04(+1.14%)
Jun 19, 2014 3.545 3.560 3.530 3.550 517,725 +0.01(+0.28%)
Jun 18, 2014 3.540 3.560 3.500 3.540 102,325 -0.01(-0.39%)
Jun 17, 2014 3.600 3.600 3.550 3.554 45,115 -0.06(-1.56%)
Jun 16, 2014 3.620 3.648 3.600 3.610 56,196 -0.02(-0.55%)
Jun 13, 2014 3.550 3.650 3.526 3.630 91,922 +0.12(+3.42%)
Jun 12, 2014 3.543 3.544 3.500 3.510 43,033 -0.03(-0.85%)
Jun 11, 2014 3.504 3.549 3.480 3.540 31,397 +0.01(+0.28%)
Jun 10, 2014 3.475 3.530 3.460 3.530 58,291 +0.03(+0.86%)
Jun 06, 2014 3.410 3.510 3.380 3.500 120,532 +0.10(+2.94%)
Jun 05, 2014 3.410 3.430 3.360 3.400 87,428 +0.03(+0.89%)
Jun 04, 2014 3.405 3.410 3.350 3.370 102,100 -0.04(-1.17%)
Jun 03, 2014 3.350 3.450 3.337 3.410 43,845 +0.06(+1.81%)
Jun 02, 2014 3.350 3.400 3.320 3.349 108,549 -0.04(-1.16%)
May 30, 2014 3.460 3.500 3.289 3.389 665,737 -0.10(-3.00%)
May 29, 2014 3.490 3.510 3.470 3.494 59,615 -0.01(-0.18%)
May 28, 2014 3.479 3.500 3.455 3.500 72,482 +0.01(+0.29%)
May 27, 2014 3.460 3.500 3.450 3.490 49,285 +0.06(+1.76%)
May 23, 2014 3.430 3.430 3.430 0 -0.07(-2.04%)
May 22, 2014 3.540 3.550 3.460 3.501 1,060,270 -0.04(-1.10%)
May 21, 2014 3.627 3.630 3.351 3.540 228,619 -0.07(-1.93%)
May 20, 2014 3.596 3.639 3.580 3.610 83,664 +0.02(+0.54%)
May 19, 2014 3.600 3.600 3.520 3.590 12,379 +0.00(+0.08%)
May 16, 2014 3.626 3.632 3.570 3.587 61,270 -0.01(-0.36%)
May 15, 2014 3.766 3.770 3.535 3.600 84,941 -0.27(-6.98%)
May 14, 2014 3.805 3.880 3.805 3.870 48,854 +0.04(+1.04%)
May 13, 2014 3.793 3.830 3.790 3.830 65,071 +0.02(+0.41%)
May 12, 2014 3.780 3.820 3.780 3.814 38,099 +0.03(+0.90%)
May 09, 2014 3.776 3.790 3.770 3.780 14,341 -0.02(-0.53%)
May 08, 2014 3.837 3.850 3.790 3.800 25,744 -0.03(-0.78%)
May 07, 2014 3.750 3.830 3.750 3.830 595,034 +0.04(+1.06%)
May 06, 2014 3.760 3.790 3.750 3.790 21,946 +0.04(+1.12%)
May 05, 2014 3.730 3.760 3.710 3.748 56,675 -0.05(-1.34%)
May 02, 2014 3.770 3.810 3.754 3.799 321,699 +0.01(+0.24%)
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.