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, 2010 5.450 5.450 5.197 5.197 362,765 -0.23(-4.29%)
Apr 29, 2010 5.165 5.462 5.165 5.430 92,214 +0.25(+4.83%)
Apr 28, 2010 5.098 5.180 5.000 5.180 112,420 +0.18(+3.60%)
Apr 27, 2010 5.228 5.228 5.000 5.000 273,058 -0.25(-4.76%)
Apr 26, 2010 5.266 5.330 5.230 5.250 89,053 -0.02(-0.44%)
Apr 23, 2010 5.315 5.315 5.234 5.273 91,948 -0.09(-1.62%)
Apr 22, 2010 5.370 5.380 5.260 5.360 82,926 -0.10(-1.78%)
Apr 21, 2010 5.510 5.530 5.360 5.457 72,344 -0.04(-0.78%)
Apr 20, 2010 5.240 5.500 5.240 5.500 463,532 +0.31(+5.97%)
Apr 19, 2010 5.164 5.246 5.144 5.190 148,136 -0.03(-0.57%)
Apr 16, 2010 5.415 5.415 5.180 5.220 102,528 -0.18(-3.33%)
Apr 15, 2010 5.420 5.430 5.370 5.400 64,095 -0.02(-0.31%)
Apr 14, 2010 5.438 5.470 5.389 5.417 226,666 +0.05(+0.88%)
Apr 13, 2010 5.485 5.485 5.370 5.370 134,117 -0.12(-2.19%)
Apr 12, 2010 5.460 5.500 5.444 5.490 96,967 +0.03(+0.55%)
Apr 09, 2010 5.450 5.490 5.407 5.460 179,429 -0.01(-0.18%)
Apr 08, 2010 5.473 5.553 5.420 5.470 133,542 -0.09(-1.62%)
Apr 07, 2010 5.650 5.650 5.478 5.560 662,290 -0.07(-1.24%)
Apr 06, 2010 5.500 5.660 5.383 5.630 155,386 +0.06(+1.08%)
Apr 05, 2010 5.666 5.710 5.472 5.570 751,703 -0.10(-1.76%)
Apr 01, 2010 5.670 5.670 5.670 0 -0.44(-7.14%)
Mar 31, 2010 5.991 6.106 5.960 6.106 103,222 +0.14(+2.27%)
Mar 30, 2010 5.963 6.018 5.900 5.970 87,523 +0.11(+1.88%)
Mar 29, 2010 5.770 5.881 5.762 5.860 235,657 +0.15(+2.70%)
Mar 26, 2010 5.885 5.885 5.690 5.706 197,314 -0.12(-2.06%)
Mar 25, 2010 5.723 5.930 5.720 5.826 71,896 +0.16(+2.76%)
Mar 24, 2010 5.721 5.750 5.616 5.670 115,500 -0.11(-1.90%)
Mar 23, 2010 5.750 5.810 5.700 5.780 90,864 +0.05(+0.87%)
Mar 22, 2010 5.725 5.760 5.675 5.730 117,153 -0.04(-0.75%)
Mar 19, 2010 5.800 5.800 5.720 5.773 266,542 +0.05(+0.93%)
Mar 18, 2010 5.800 5.820 5.695 5.720 25,107 -0.10(-1.74%)
Mar 17, 2010 5.790 5.859 5.758 5.821 187,513 +0.03(+0.54%)
Mar 16, 2010 5.830 5.830 5.740 5.790 63,620 +0.00(+0.00%)
Mar 15, 2010 5.720 5.790 5.720 5.790 34,496 +0.00(+0.01%)
Mar 12, 2010 5.770 5.810 5.750 5.790 18,559 +0.07(+1.22%)
Mar 11, 2010 5.725 5.772 5.690 5.720 113,194 -0.01(-0.15%)
Mar 10, 2010 5.670 5.820 5.670 5.729 305,629 +0.02(+0.32%)
Mar 09, 2010 5.790 5.859 5.660 5.710 222,040 -0.24(-4.03%)
Mar 08, 2010 6.027 6.082 5.900 5.950 210,223 -0.02(-0.34%)
Mar 05, 2010 5.891 6.040 5.881 5.970 310,980 +0.13(+2.23%)
Mar 04, 2010 5.890 5.890 5.770 5.840 118,120 +0.05(+0.86%)
Mar 03, 2010 5.748 5.846 5.720 5.790 171,156 +0.06(+1.05%)
Mar 02, 2010 5.715 5.742 5.666 5.730 111,560 +0.09(+1.56%)
Mar 01, 2010 5.460 5.658 5.435 5.642 63,456 +0.19(+3.52%)
Feb 26, 2010 5.550 5.550 5.400 5.450 195,761 -0.10(-1.87%)
Feb 25, 2010 5.278 5.570 5.251 5.554 605,994 +0.40(+7.84%)
Feb 24, 2010 5.114 5.211 5.114 5.150 42,395 +0.11(+2.10%)
Feb 23, 2010 5.160 5.170 5.000 5.044 67,095 -0.16(-3.00%)
Feb 22, 2010 5.261 5.261 5.174 5.200 12,468 -0.06(-1.14%)
Feb 19, 2010 5.204 5.260 5.179 5.260 29,103 +0.05(+0.96%)
Feb 18, 2010 5.171 5.280 5.171 5.210 37,913 +0.01(+0.24%)
Feb 17, 2010 5.180 5.250 5.140 5.197 40,868 -0.01(-0.24%)
Feb 16, 2010 5.187 5.220 5.160 5.210 77,149 +0.05(+0.97%)
Feb 12, 2010 5.160 5.160 5.160 0 -0.10(-1.90%)
Feb 11, 2010 5.120 5.330 5.109 5.260 295,602 +0.15(+2.94%)
Feb 10, 2010 5.000 5.137 5.000 5.110 64,901 +0.13(+2.69%)
Feb 09, 2010 5.040 5.110 4.969 4.976 76,725 +0.01(+0.12%)
Feb 08, 2010 5.090 5.130 4.944 4.970 162,331 -0.17(-3.21%)
Feb 05, 2010 4.900 5.150 4.850 5.135 249,931 +0.17(+3.53%)
Feb 04, 2010 5.110 5.110 4.904 4.960 166,123 -0.19(-3.69%)
Feb 03, 2010 5.162 5.310 5.080 5.150 192,702 -0.01(-0.19%)
Feb 02, 2010 4.886 5.200 4.886 5.160 148,697 +0.28(+5.74%)
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.