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 (%)
Apr 30, 2008 6.603 6.623 6.450 6.603 29,704 +0.19(+3.01%)
Apr 29, 2008 6.410 6.490 6.375 6.410 8,286 -0.11(-1.74%)
Apr 28, 2008 6.524 6.524 6.392 6.524 112,877 +0.12(+1.84%)
Apr 25, 2008 6.415 6.420 6.370 6.406 6,921 -0.01(-0.14%)
Apr 24, 2008 6.415 6.423 6.310 6.415 80,456 +0.04(+0.58%)
Apr 23, 2008 6.378 6.450 6.335 6.378 13,100 -0.10(-1.62%)
Apr 22, 2008 6.483 6.681 6.400 6.483 108,817 -0.24(-3.61%)
Apr 21, 2008 6.726 6.737 6.580 6.726 49,055 +0.10(+1.57%)
Apr 18, 2008 6.622 6.810 6.560 6.622 87,177 +0.00(+0.01%)
Apr 17, 2008 6.622 6.650 6.410 6.622 23,974 +0.15(+2.35%)
Apr 16, 2008 6.470 6.652 5.516 6.470 46,678 +0.12(+1.90%)
Apr 15, 2008 6.349 6.349 6.223 6.349 109,271 +0.17(+2.73%)
Apr 14, 2008 6.106 6.308 6.110 6.180 50,083 +0.07(+1.22%)
Apr 11, 2008 6.500 6.330 6.106 6.106 85,669 -0.39(-6.07%)
Apr 10, 2008 6.500 6.503 6.150 6.500 71,311 +0.37(+6.04%)
Apr 09, 2008 6.130 6.430 4.370 6.130 24,545 -0.25(-3.99%)
Apr 08, 2008 6.356 6.450 6.160 6.385 168,213 +0.03(+0.45%)
Apr 07, 2008 6.356 6.380 6.070 6.356 100,437 +0.30(+4.87%)
Apr 04, 2008 6.061 6.105 5.980 6.061 330,706 +0.17(+2.85%)
Apr 03, 2008 5.893 5.980 5.700 5.893 179,185 +0.36(+6.55%)
Apr 02, 2008 5.473 5.555 5.480 5.531 27,647 +0.06(+1.06%)
Apr 01, 2008 5.231 5.473 5.258 5.473 48,794 +0.24(+4.62%)
Mar 31, 2008 5.231 5.380 5.220 5.231 31,377 -0.19(-3.57%)
Mar 28, 2008 5.434 5.530 5.382 5.425 44,476 -0.01(-0.17%)
Mar 27, 2008 5.460 5.510 5.400 5.434 80,935 -0.03(-0.48%)
Mar 26, 2008 5.535 5.501 5.360 5.460 22,021 -0.02(-0.36%)
Mar 25, 2008 0.5350 5.480 5.480 5.480 805 +0.00(+0.00%)
Mar 24, 2008 5.165 5.480 5.140 5.480 143,241 +0.32(+6.10%)
Mar 21, 2008 5.165 5.300 5.100 5.165 119,661 +0.00(+0.00%)
Mar 20, 2008 5.165 5.300 5.100 5.165 119,661 -0.25(-4.67%)
Mar 19, 2008 5.418 5.530 5.395 5.418 58,860 -0.04(-0.75%)
Mar 18, 2008 5.135 5.464 5.230 5.459 120,873 +0.32(+6.31%)
Mar 17, 2008 5.135 5.270 5.100 5.135 625,995 -0.27(-4.91%)
Mar 14, 2008 5.630 5.594 5.400 5.400 48,110 -0.23(-4.08%)
Mar 13, 2008 5.400 5.630 5.370 5.630 17,600 +0.23(+4.26%)
Mar 12, 2008 5.400 5.512 5.385 5.400 31,475 -0.05(-0.92%)
Mar 11, 2008 5.450 5.450 5.292 5.450 344,313 +0.20(+3.77%)
Mar 10, 2008 5.252 5.420 5.215 5.252 40,390 -0.07(-1.33%)
Mar 07, 2008 5.323 5.380 5.204 5.323 14,236 -0.01(-0.22%)
Mar 06, 2008 5.550 5.568 5.335 5.335 16,661 -0.22(-3.88%)
Mar 05, 2008 5.361 5.621 5.492 5.550 20,920 +0.19(+3.52%)
Mar 04, 2008 5.361 5.550 5.361 5.361 12,555 -0.14(-2.52%)
Mar 03, 2008 5.500 5.650 5.500 5.500 60,445 -0.19(-3.37%)
Feb 29, 2008 5.910 5.894 5.692 5.692 71,127 -0.22(-3.69%)
Feb 28, 2008 5.910 5.970 5.850 5.910 22,867 -0.01(-0.17%)
Feb 27, 2008 5.920 5.936 5.694 5.920 35,734 +0.22(+3.86%)
Feb 26, 2008 5.700 5.800 5.640 5.700 21,948 +0.00(+0.00%)
Feb 25, 2008 5.700 5.750 5.560 5.700 19,053 +0.10(+1.79%)
Feb 22, 2008 5.641 5.680 5.568 5.600 4,000 -0.04(-0.73%)
Feb 21, 2008 5.629 75.75 5.606 5.641 23,893 +0.01(+0.21%)
Feb 20, 2008 5.709 5.650 5.550 5.629 33,917 -0.08(-1.40%)
Feb 19, 2008 5.440 5.780 5.500 5.709 50,757 +0.27(+4.94%)
Feb 18, 2008 5.440 5.457 5.320 5.440 31,887 +0.00(+0.00%)
Feb 15, 2008 5.440 5.457 5.320 5.440 31,887 -0.06(-1.06%)
Feb 14, 2008 5.498 5.556 5.433 5.498 36,548 -0.10(-1.82%)
Feb 13, 2008 5.600 5.680 5.290 5.600 108,385 +0.44(+8.53%)
Feb 12, 2008 5.160 5.230 5.145 5.160 413,912 +0.11(+2.18%)
Feb 11, 2008 5.050 5.150 5.015 5.050 13,708 -0.05(-0.98%)
Feb 08, 2008 5.100 5.166 4.930 5.100 35,898 +0.23(+4.76%)
Feb 07, 2008 4.915 4.870 4.816 4.868 308,721 -0.05(-0.95%)
Feb 06, 2008 4.915 4.915 4.790 4.915 125,541 +0.22(+4.80%)
Feb 05, 2008 4.710 4.700 4.590 4.690 100,807 -0.02(-0.42%)
Feb 04, 2008 4.900 4.938 4.710 4.710 21,581 -0.19(-3.88%)
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.