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

Bombardier Inc (OP: BDRAF )

67.54 +2.81 (+4.34%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 31, 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 (%)
Sep 30, 2013 4.690 4.720 4.683 4.683 3,000 -0.07(-1.41%)
Sep 27, 2013 4.690 4.760 4.690 4.750 2,601 +0.07(+1.52%)
Sep 25, 2013 4.679 4.679 4.679 0 -0.06(-1.28%)
Sep 24, 2013 4.720 4.740 4.720 4.740 1,350 +0.03(+0.64%)
Sep 23, 2013 4.658 4.740 4.658 4.710 7,920 +0.06(+1.29%)
Sep 20, 2013 4.702 4.710 4.650 4.650 400 -0.03(-0.64%)
Sep 19, 2013 4.670 4.680 4.660 4.680 1,600 +0.04(+0.86%)
Sep 18, 2013 4.820 4.820 4.640 4.640 2,900 -0.16(-3.33%)
Sep 17, 2013 4.900 4.900 4.800 4.800 18,500 +0.00(+0.00%)
Sep 16, 2013 4.850 4.928 4.800 4.800 9,745 -0.05(-1.03%)
Sep 13, 2013 4.850 4.870 4.850 4.850 3,921 +0.04(+0.78%)
Sep 12, 2013 4.907 4.907 4.812 4.812 6,720 -0.07(-1.50%)
Sep 11, 2013 4.814 4.886 4.814 4.886 1,750 +0.06(+1.23%)
Sep 10, 2013 4.814 4.827 4.814 4.827 500 -0.02(-0.46%)
Sep 09, 2013 4.821 4.849 4.821 4.849 1,700 +0.07(+1.44%)
Sep 06, 2013 4.795 4.795 4.760 4.780 8,825 +0.07(+1.49%)
Sep 05, 2013 4.610 4.723 4.610 4.710 1,600 +0.20(+4.43%)
Sep 04, 2013 4.510 4.520 4.502 4.510 6,994 +0.00(+0.02%)
Sep 03, 2013 4.620 4.620 4.505 4.509 4,435 -0.07(-1.55%)
Aug 30, 2013 4.520 4.600 4.513 4.580 11,461 +0.07(+1.55%)
Aug 29, 2013 4.470 4.520 4.463 4.510 4,185 +0.18(+4.16%)
Aug 27, 2013 4.330 4.330 4.330 0 -0.13(-2.91%)
Aug 26, 2013 4.490 4.521 4.460 4.460 2,150 -0.02(-0.46%)
Aug 23, 2013 4.440 4.490 4.440 4.480 3,800 +0.04(+0.96%)
Aug 22, 2013 4.350 4.438 4.350 4.438 600 +0.05(+1.08%)
Aug 21, 2013 4.510 4.520 4.390 4.390 7,300 -0.16(-3.50%)
Aug 20, 2013 4.547 4.549 4.547 4.549 3,900 -0.14(-3.05%)
Aug 19, 2013 4.692 4.692 4.692 4.692 500 -0.00(-0.08%)
Aug 16, 2013 4.693 4.700 4.693 4.696 2,500 +0.06(+1.33%)
Aug 15, 2013 4.635 4.635 4.635 4.635 500 -0.07(-1.46%)
Aug 14, 2013 4.700 4.711 4.700 4.703 829 +0.00(+0.07%)
Aug 13, 2013 4.680 4.740 4.680 4.700 2,970 -0.02(-0.53%)
Aug 12, 2013 4.680 4.740 4.670 4.725 6,207 +0.03(+0.75%)
Aug 09, 2013 4.768 4.777 4.690 4.690 9,200 +0.06(+1.30%)
Aug 08, 2013 4.672 4.700 4.630 4.630 2,150 -0.02(-0.43%)
Aug 07, 2013 4.680 4.680 4.648 4.650 5,362 -0.08(-1.69%)
Aug 06, 2013 4.734 4.734 4.680 4.730 3,869 +0.00(+0.00%)
Aug 05, 2013 4.830 4.830 4.730 4.730 2,300 +0.03(+0.64%)
Aug 02, 2013 4.780 4.800 4.692 4.700 9,025 -0.08(-1.78%)
Aug 01, 2013 4.888 4.932 4.738 4.785 17,700 -0.17(-3.47%)
Jul 31, 2013 4.990 5.030 4.900 4.957 7,548 -0.01(-0.26%)
Jul 30, 2013 4.970 5.011 4.968 4.970 31,697 +0.07(+1.43%)
Jul 29, 2013 4.780 4.955 4.780 4.900 12,300 +0.18(+3.92%)
Jul 26, 2013 4.706 4.715 4.670 4.715 2,200 -0.05(-1.07%)
Jul 25, 2013 4.858 4.861 4.766 4.766 6,900 -0.08(-1.68%)
Jul 24, 2013 4.853 4.891 4.848 4.848 4,350 -0.10(-2.06%)
Jul 23, 2013 4.863 4.950 4.863 4.950 10,300 +0.04(+0.81%)
Jul 22, 2013 4.890 4.910 4.890 4.910 9,200 +0.07(+1.45%)
Jul 19, 2013 4.850 4.880 4.840 4.840 1,400 +0.01(+0.25%)
Jul 18, 2013 4.824 4.840 4.805 4.828 8,900 +0.08(+1.64%)
Jul 17, 2013 4.750 4.750 4.750 4.750 1,000 +0.03(+0.64%)
Jul 16, 2013 4.740 4.740 4.713 4.720 2,632 -0.06(-1.27%)
Jul 15, 2013 4.760 4.781 4.737 4.781 2,275 +0.07(+1.53%)
Jul 12, 2013 4.720 4.770 4.709 4.709 23,048 +0.03(+0.73%)
Jul 11, 2013 4.608 4.730 4.607 4.675 5,520 +0.08(+1.85%)
Jul 10, 2013 4.574 4.592 4.542 4.590 35,928 +0.12(+2.73%)
Jul 08, 2013 4.468 4.468 4.468 4.468 266 +0.03(+0.61%)
Jul 03, 2013 4.441 4.441 4.441 4.441 0 +0.00(+0.02%)
Jul 02, 2013 4.450 4.470 4.440 4.440 2,222 -0.07(-1.49%)
Jun 28, 2013 4.507 4.507 4.507 0 +0.12(+2.67%)
Jun 27, 2013 4.390 4.390 4.390 4.390 5,100 +0.04(+0.92%)
Jun 25, 2013 4.350 4.350 4.350 4.350 12,280 +0.16(+3.82%)
Jun 24, 2013 4.162 4.190 4.130 4.190 6,660 -0.06(-1.41%)
Jun 21, 2013 4.370 4.370 4.250 4.250 3,150 -0.14(-3.24%)
Jun 20, 2013 4.360 4.393 4.340 4.393 22,160 -0.21(-4.51%)
Jun 19, 2013 4.516 4.600 4.490 4.600 5,555 -0.06(-1.33%)
Jun 18, 2013 4.662 4.662 4.662 4.662 2,400 +0.01(+0.26%)
Jun 17, 2013 4.670 4.670 4.620 4.650 1,813 -0.03(-0.75%)
Jun 14, 2013 4.702 4.702 4.685 4.685 6,850 +0.02(+0.42%)
Jun 13, 2013 4.600 4.675 4.600 4.665 3,700 +0.10(+2.09%)
Jun 12, 2013 4.730 4.730 4.560 4.570 10,100 -0.12(-2.56%)
Jun 11, 2013 4.712 4.712 4.690 4.690 2,400 -0.02(-0.42%)
Jun 10, 2013 4.885 4.886 4.710 4.710 10,800 -0.11(-2.23%)
Jun 07, 2013 4.829 4.829 4.816 4.817 4,600 +0.01(+0.15%)
Jun 06, 2013 4.773 4.846 4.773 4.811 5,000 +0.06(+1.34%)
Jun 05, 2013 4.727 4.830 4.713 4.747 9,720 +0.11(+2.27%)
Jun 04, 2013 4.632 4.642 4.632 4.642 3,000 +0.03(+0.64%)
Jun 03, 2013 4.538 4.674 4.538 4.612 800 +0.04(+0.96%)
May 31, 2013 4.649 4.649 4.568 4.568 1,800 -0.06(-1.34%)
May 30, 2013 4.698 4.740 4.630 4.630 3,900 -0.01(-0.22%)
May 29, 2013 4.498 4.654 4.494 4.640 9,400 +0.10(+2.32%)
May 28, 2013 4.491 4.535 4.491 4.535 6,200 +0.02(+0.40%)
May 24, 2013 4.490 4.517 4.490 4.517 8,400 +0.07(+1.51%)
May 23, 2013 4.404 4.450 4.404 4.450 2,500 +0.03(+0.66%)
May 22, 2013 4.470 4.475 4.421 4.421 11,800 -0.02(-0.37%)
May 21, 2013 4.548 4.619 4.438 4.438 3,000 -0.08(-1.78%)
May 17, 2013 4.518 4.518 4.518 0 -0.02(-0.53%)
May 16, 2013 4.410 4.542 4.410 4.542 1,100 +0.09(+2.14%)
May 15, 2013 4.447 4.447 4.447 4.447 1,600 -0.10(-2.31%)
May 13, 2013 4.609 4.741 4.552 4.552 14,900 -0.12(-2.59%)
May 10, 2013 4.519 4.739 4.519 4.673 4,234 +0.18(+4.03%)
May 09, 2013 4.285 4.508 4.285 4.492 15,150 +0.26(+6.21%)
May 08, 2013 4.200 4.229 4.200 4.229 1,200 +0.03(+0.69%)
May 07, 2013 4.179 4.200 4.179 4.200 3,500 +0.05(+1.09%)
May 06, 2013 4.104 4.155 4.100 4.155 9,940 +0.16(+3.96%)
May 03, 2013 4.097 4.097 3.990 3.997 9,100 -0.05(-1.18%)
May 02, 2013 3.999 4.093 3.999 4.045 1,845 +0.10(+2.65%)
May 01, 2013 3.940 3.940 3.940 3.940 600 +0.02(+0.48%)
Apr 29, 2013 3.921 3.921 3.921 0 +0.03(+0.81%)
Apr 26, 2013 3.897 3.890 3.889 3.889 300 -0.00(-0.01%)
Apr 25, 2013 3.849 3.928 3.849 3.890 12,900 +0.05(+1.31%)
Apr 24, 2013 3.840 3.840 3.840 3.840 300 +0.01(+0.21%)
Apr 23, 2013 3.832 3.832 3.832 3.832 1,200 +0.07(+1.75%)
Apr 22, 2013 3.769 3.780 3.731 3.766 3,730 -0.04(-1.18%)
Apr 19, 2013 3.778 3.811 3.778 3.811 1,300 +0.06(+1.55%)
Apr 17, 2013 3.753 3.753 3.753 5,000 -0.12(-3.13%)
Apr 16, 2013 3.909 3.918 3.819 3.874 5,400 -0.01(-0.18%)
Apr 15, 2013 3.881 3.881 3.881 3.881 1,000 -0.09(-2.22%)
Apr 12, 2013 3.969 3.969 3.969 3.969 1,000 -0.09(-2.19%)
Apr 11, 2013 4.050 4.085 4.046 4.058 6,838 +0.01(+0.36%)
Apr 10, 2013 4.081 4.088 4.043 4.043 2,800 -0.01(-0.19%)
Apr 09, 2013 3.998 4.051 3.998 4.051 5,900 +0.10(+2.56%)
Apr 08, 2013 3.914 3.950 3.914 3.950 3,200 +0.10(+2.57%)
Apr 05, 2013 3.861 3.873 3.846 3.851 2,900 -0.07(-1.74%)
Apr 04, 2013 3.940 3.940 3.919 3.919 3,000 -0.04(-0.94%)
Apr 03, 2013 3.951 3.960 3.951 3.956 1,800 -0.02(-0.63%)
Apr 02, 2013 3.951 4.002 3.951 3.981 1,000 +0.04(+1.04%)
Apr 01, 2013 3.977 3.977 3.940 3.940 6,500 -0.04(-0.99%)
Mar 28, 2013 4.037 4.037 3.979 3.979 3,500 -0.02(-0.44%)
Mar 27, 2013 3.936 3.997 3.902 3.997 3,300 +0.12(+3.12%)
Mar 26, 2013 3.961 3.961 3.876 3.876 4,400 +0.01(+0.23%)
Mar 25, 2013 4.045 4.061 3.867 3.867 10,230 -0.13(-3.33%)
Mar 22, 2013 4.152 4.154 3.989 4.000 11,900 -0.12(-2.79%)
Mar 21, 2013 4.101 4.152 4.081 4.115 9,000 -0.08(-1.79%)
Mar 20, 2013 4.139 4.190 4.139 4.190 9,350 +0.04(+1.04%)
Mar 19, 2013 4.111 4.149 4.111 4.147 7,600 +0.05(+1.15%)
Mar 18, 2013 4.198 4.198 4.100 4.100 14,200 -0.10(-2.45%)
Mar 15, 2013 4.215 4.218 4.203 4.203 11,515 +0.03(+0.62%)
Mar 14, 2013 4.135 4.250 4.135 4.177 15,050 +0.07(+1.70%)
Mar 13, 2013 4.092 4.109 4.092 4.107 9,100 +0.00(+0.07%)
Mar 12, 2013 4.002 4.104 4.002 4.104 5,000 +0.13(+3.35%)
Mar 11, 2013 4.047 4.074 3.971 3.971 8,500 -0.02(-0.51%)
Mar 08, 2013 3.986 3.991 3.969 3.991 8,500 +0.04(+1.11%)
Mar 07, 2013 3.963 3.984 3.923 3.947 7,400 +0.04(+0.97%)
Mar 06, 2013 3.904 3.909 3.846 3.909 3,200 -0.08(-1.92%)
Mar 05, 2013 3.981 3.986 3.975 3.986 2,700 -0.04(-1.06%)
Mar 04, 2013 4.028 4.028 4.028 4.028 200 -0.01(-0.21%)
Mar 01, 2013 4.039 4.039 4.037 4.037 4,200 +0.03(+0.69%)
Feb 28, 2013 3.997 4.009 3.997 4.009 1,600 +0.03(+0.64%)
Feb 27, 2013 3.858 3.983 3.858 3.983 1,400 +0.03(+0.75%)
Feb 26, 2013 3.875 3.954 3.875 3.954 3,700 +0.04(+1.10%)
Feb 25, 2013 3.956 3.956 3.911 3.911 3,000 +0.01(+0.34%)
Feb 22, 2013 3.929 3.929 3.898 3.898 2,200 +0.07(+1.93%)
Feb 21, 2013 4.051 4.051 3.824 3.824 5,400 -0.33(-7.86%)
Feb 20, 2013 4.082 4.162 4.082 4.150 12,834 +0.07(+1.82%)
Feb 19, 2013 4.109 4.109 4.076 4.076 3,000 -0.04(-0.90%)
Feb 15, 2013 4.035 4.113 4.035 4.113 1,300 -0.03(-0.64%)
Feb 14, 2013 4.139 4.139 4.124 4.139 2,200 +0.00(+0.05%)
Feb 13, 2013 4.114 4.138 4.114 4.138 6,200 +0.04(+0.99%)
Feb 12, 2013 4.097 4.097 4.097 4.097 400 +0.02(+0.59%)
Feb 11, 2013 4.059 4.073 4.059 4.073 400 -0.04(-0.90%)
Feb 08, 2013 4.128 4.142 4.099 4.110 1,300 -0.05(-1.11%)
Feb 07, 2013 4.130 4.156 4.122 4.156 5,200 +0.05(+1.24%)
Feb 06, 2013 4.121 4.159 4.095 4.105 13,700 +0.11(+2.63%)
Feb 04, 2013 4.031 4.031 4.000 4.000 1,900 -0.07(-1.77%)
Feb 01, 2013 4.013 4.072 4.013 4.072 1,500 +0.08(+2.06%)
Jan 31, 2013 4.014 4.014 3.990 3.990 6,800 -0.04(-0.99%)
Jan 30, 2013 4.027 4.039 4.027 4.030 2,800 -0.09(-2.21%)
Jan 29, 2013 4.144 4.144 4.121 4.121 5,000 +0.07(+1.63%)
Jan 28, 2013 3.984 4.060 3.984 4.055 3,000 +0.04(+1.12%)
Jan 25, 2013 4.101 4.111 4.000 4.010 12,300 -0.09(-2.24%)
Jan 24, 2013 4.188 4.188 4.102 4.102 8,400 -0.15(-3.49%)
Jan 23, 2013 4.255 4.265 4.228 4.250 11,000 -0.04(-0.97%)
Jan 22, 2013 4.257 4.292 4.233 4.292 13,100 +0.11(+2.53%)
Jan 18, 2013 4.188 4.217 4.186 4.186 6,800 +0.01(+0.28%)
Jan 16, 2013 4.175 4.175 4.175 4.175 2,200 +0.00(+0.11%)
Jan 15, 2013 4.259 4.259 4.170 4.170 10,700 -0.06(-1.47%)
Jan 14, 2013 4.127 4.232 4.127 4.232 10,100 +0.08(+1.98%)
Jan 12, 2013 4.107 4.230 4.104 4.150 8,854 +0.00(+0.00%)
Jan 11, 2013 4.107 4.230 4.104 4.150 8,854 +0.05(+1.22%)
Jan 10, 2013 4.066 4.123 4.066 4.100 42,000 +0.06(+1.37%)
Jan 09, 2013 4.030 4.050 4.018 4.045 3,500 +0.04(+1.12%)
Jan 08, 2013 4.050 4.050 4.000 4.000 3,700 -0.02(-0.57%)
Jan 07, 2013 3.998 4.300 3.998 4.023 13,830 +0.01(+0.32%)
Jan 04, 2013 4.012 4.014 3.977 4.010 4,900 +0.04(+0.91%)
Jan 03, 2013 4.037 4.045 3.974 3.974 4,300 +0.04(+0.89%)
Jan 02, 2013 4.003 4.034 3.922 3.939 45,800 +0.04(+1.00%)
Dec 31, 2012 3.788 3.900 3.788 3.900 2,200 +0.14(+3.68%)
Dec 28, 2012 3.836 3.836 3.761 3.761 3,700 -0.11(-2.73%)
Dec 27, 2012 3.923 3.923 3.800 3.867 45,400 +0.10(+2.65%)
Dec 24, 2012 3.767 3.767 3.767 0 -0.01(-0.19%)
Dec 21, 2012 3.768 3.782 3.760 3.774 4,800 +0.01(+0.35%)
Dec 20, 2012 3.761 3.761 3.761 3.761 1,200 +0.16(+4.47%)
Dec 19, 2012 3.646 3.690 3.600 3.600 31,400 +0.00(+0.14%)
Dec 18, 2012 3.558 3.595 3.558 3.595 900 +0.05(+1.27%)
Dec 17, 2012 3.580 3.586 3.550 3.550 3,700 +0.04(+1.08%)
Dec 14, 2012 3.539 3.550 3.504 3.512 17,300 -0.04(-1.08%)
Dec 13, 2012 3.525 3.550 3.481 3.550 3,600 +0.05(+1.47%)
Dec 12, 2012 3.546 3.590 3.499 3.499 18,900 -0.03(-0.99%)
Dec 11, 2012 3.499 3.534 3.499 3.534 1,300 +0.06(+1.61%)
Dec 10, 2012 3.533 3.533 3.478 3.478 18,900 -0.05(-1.39%)
Dec 07, 2012 3.578 3.578 3.502 3.527 6,100 -0.02(-0.48%)
Dec 06, 2012 3.544 3.544 3.544 3.544 6,000 +0.07(+2.10%)
Dec 05, 2012 3.471 3.471 3.381 3.471 4,000 -0.02(-0.53%)
Dec 04, 2012 3.502 3.519 3.490 3.490 10,300 -0.12(-3.42%)
Nov 30, 2012 3.520 3.623 3.520 3.613 2,000 +0.12(+3.54%)
Nov 29, 2012 3.493 3.493 3.463 3.490 3,800 -0.02(-0.58%)
Nov 28, 2012 3.491 3.510 3.485 3.510 4,100 -0.00(-0.03%)
Nov 27, 2012 3.464 3.526 3.464 3.511 16,165 +0.30(+9.45%)
Nov 26, 2012 3.171 3.216 3.171 3.208 9,000 +0.05(+1.65%)
Nov 21, 2012 3.156 3.156 3.156 0 -0.03(-0.94%)
Nov 20, 2012 3.186 3.186 3.186 3.186 1,000 -0.10(-3.07%)
Nov 19, 2012 3.341 3.341 3.287 3.287 2,200 +0.11(+3.43%)
Nov 16, 2012 3.156 3.178 3.156 3.178 4,500 -0.02(-0.67%)
Nov 15, 2012 3.274 3.274 3.076 3.200 6,800 -0.08(-2.56%)
Nov 14, 2012 3.470 3.470 3.284 3.284 6,000 -0.14(-4.10%)
Nov 13, 2012 3.458 3.458 3.424 3.424 3,200 -0.06(-1.67%)
Nov 12, 2012 3.598 3.598 3.470 3.482 8,300 -0.05(-1.30%)
Nov 08, 2012 3.528 3.528 3.528 3.528 0 -0.07(-1.86%)
Nov 07, 2012 3.710 3.710 3.568 3.595 9,300 -0.11(-2.89%)
Nov 05, 2012 3.702 3.702 3.702 0 -0.06(-1.59%)
Nov 02, 2012 3.762 3.762 3.762 3.762 700 -0.04(-1.03%)
Nov 01, 2012 3.841 3.841 3.801 3.801 4,100 +0.07(+1.77%)
Oct 26, 2012 3.735 3.735 3.735 0 -0.10(-2.58%)
Oct 25, 2012 3.834 3.834 3.834 3.834 300 +0.00(+0.05%)
Oct 24, 2012 3.812 3.842 3.750 3.832 4,500 +0.06(+1.62%)
Oct 23, 2012 3.771 3.771 3.771 3.771 200 -0.08(-2.05%)
Oct 19, 2012 3.850 3.850 3.850 3.850 7,000 -0.07(-1.89%)
Oct 18, 2012 3.954 3.954 3.924 3.924 700 -0.02(-0.51%)
Oct 17, 2012 3.885 3.944 3.885 3.944 5,805 +0.09(+2.45%)
Oct 16, 2012 3.860 3.860 3.849 3.849 1,800 -0.04(-1.05%)
Oct 15, 2012 3.890 3.890 3.890 3.890 4,000 +0.07(+1.85%)
Oct 11, 2012 3.820 3.820 3.820 0 +0.00(+0.08%)
Oct 10, 2012 3.870 3.870 3.817 3.817 7,300 -0.10(-2.62%)
Oct 09, 2012 3.969 3.969 3.920 3.920 1,800 -0.00(-0.01%)
Oct 04, 2012 3.920 3.920 3.920 0 -0.03(-0.72%)
Oct 03, 2012 3.949 3.949 3.949 3.949 1,000 +0.00(+0.00%)
Oct 02, 2012 3.938 3.967 3.938 3.949 2,600 +0.01(+0.16%)
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.