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, 2007 4.100 4.250 4.100 4.100 32,482 -0.10(-2.38%)
Apr 27, 2007 4.164 4.200 4.146 4.200 33,902 +0.04(+0.87%)
Apr 26, 2007 4.164 4.164 4.100 4.164 48,397 +0.06(+1.56%)
Apr 25, 2007 4.060 4.100 4.020 4.100 264,889 +0.04(+0.99%)
Apr 24, 2007 4.060 4.090 4.046 4.060 7,670 +0.00(+0.00%)
Apr 23, 2007 4.060 4.150 4.060 4.060 26,967 -0.05(-1.22%)
Apr 20, 2007 4.110 4.140 4.020 4.110 50,445 +0.08(+2.11%)
Apr 19, 2007 3.970 4.030 3.960 4.025 36,025 +0.06(+1.39%)
Apr 18, 2007 3.970 4.056 3.960 3.970 28,658 -0.04(-0.90%)
Apr 17, 2007 4.006 4.025 3.940 4.006 15,818 -0.00(-0.05%)
Apr 16, 2007 4.008 4.109 3.980 4.008 32,110 -0.06(-1.52%)
Apr 13, 2007 4.070 4.085 4.025 4.070 8,229 -0.01(-0.25%)
Apr 12, 2007 4.080 4.085 3.930 4.080 66,305 +0.10(+2.56%)
Apr 11, 2007 3.978 4.050 3.950 3.978 60,614 -0.04(-1.11%)
Apr 10, 2007 4.023 4.098 4.023 4.023 19,215 +0.00(+0.02%)
Apr 09, 2007 4.022 4.409 4.022 4.022 15,080 -0.03(-0.69%)
Apr 05, 2007 4.050 4.100 4.015 4.050 30,303 -0.05(-1.22%)
Apr 04, 2007 4.100 4.100 4.000 4.100 23,000 +0.06(+1.49%)
Apr 03, 2007 4.040 4.100 4.000 4.040 24,815 +0.04(+0.99%)
Apr 02, 2007 4.000 4.095 4.000 4.000 126,860 -0.02(-0.50%)
Mar 30, 2007 4.020 4.100 3.950 4.020 33,004 -0.00(-0.07%)
Mar 29, 2007 4.023 4.100 4.000 4.023 12,532 +0.02(+0.57%)
Mar 28, 2007 4.000 4.111 4.000 4.000 176,023 +0.00(+0.00%)
Mar 27, 2007 4.000 4.020 3.900 4.000 75,597 +0.05(+1.27%)
Mar 26, 2007 3.950 4.040 3.945 3.950 20,886 -0.05(-1.25%)
Mar 23, 2007 4.000 4.050 3.987 4.000 35,063 -0.00(-0.12%)
Mar 22, 2007 4.005 4.005 3.956 4.005 167,187 +0.05(+1.39%)
Mar 21, 2007 3.950 4.030 3.882 3.950 20,710 +0.01(+0.19%)
Mar 20, 2007 3.942 3.953 3.900 3.942 197,393 +0.02(+0.48%)
Mar 19, 2007 3.924 3.924 3.800 3.924 5,393 +0.07(+1.78%)
Mar 16, 2007 3.855 4.000 3.800 3.855 704,382 -0.01(-0.23%)
Mar 15, 2007 3.864 3.952 3.864 3.864 19,308 +0.00(+0.10%)
Mar 14, 2007 3.860 3.877 3.745 3.860 30,436 +0.06(+1.53%)
Mar 13, 2007 4.007 3.947 3.800 3.802 75,899 -0.21(-5.13%)
Mar 12, 2007 4.007 4.007 3.878 4.007 178,087 +0.07(+1.83%)
Mar 09, 2007 3.935 3.935 3.785 3.935 23,000 +0.15(+3.96%)
Mar 08, 2007 3.785 3.850 3.710 3.785 35,485 -0.00(-0.13%)
Mar 07, 2007 3.790 3.860 3.780 3.790 41,808 -0.03(-0.89%)
Mar 06, 2007 3.824 3.860 3.791 3.824 22,618 +0.06(+1.67%)
Mar 05, 2007 3.761 3.775 3.715 3.761 26,490 -0.02(-0.63%)
Mar 02, 2007 3.850 3.858 3.750 3.785 58,055 -0.06(-1.69%)
Mar 01, 2007 3.850 3.915 3.800 3.850 31,758 -0.05(-1.32%)
Feb 28, 2007 3.901 3.950 3.787 3.901 45,450 +0.05(+1.21%)
Feb 27, 2007 3.855 4.050 3.855 3.855 71,875 -0.23(-5.58%)
Feb 26, 2007 4.083 4.250 4.067 4.083 434,275 -0.04(-1.07%)
Feb 23, 2007 4.127 4.200 4.095 4.127 19,723 +0.01(+0.23%)
Feb 22, 2007 4.117 4.187 4.100 4.117 15,320 -0.06(-1.38%)
Feb 21, 2007 4.175 4.190 4.100 4.175 329,413 +0.15(+3.73%)
Feb 20, 2007 4.025 4.165 3.989 4.025 42,500 +0.10(+2.42%)
Feb 16, 2007 3.930 4.100 3.900 3.930 143,237 -0.10(-2.48%)
Feb 15, 2007 4.030 4.030 3.909 4.030 50,476 +0.13(+3.31%)
Feb 14, 2007 3.901 3.901 3.855 3.901 20,000 +0.10(+2.66%)
Feb 13, 2007 3.800 3.943 3.800 3.800 27,800 -0.04(-0.93%)
Feb 12, 2007 3.841 3.850 3.805 3.836 16,200 -0.01(-0.13%)
Feb 09, 2007 3.841 3.900 3.800 3.841 22,783 +0.06(+1.54%)
Feb 08, 2007 3.783 3.815 3.740 3.783 166,412 +0.02(+0.47%)
Feb 07, 2007 3.765 3.804 3.700 3.765 227,185 -0.13(-3.31%)
Feb 06, 2007 3.894 3.960 3.820 3.894 19,065 -0.12(-2.89%)
Feb 05, 2007 4.010 4.027 3.950 4.010 57,295 +0.00(+0.00%)
Feb 02, 2007 4.010 4.045 3.861 4.010 145,188 +0.20(+5.14%)
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.