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, 2012 4.117 4.197 4.093 4.197 15,875 +0.04(+0.97%)
Apr 27, 2012 4.226 4.226 4.150 4.157 75,397 -0.08(-1.97%)
Apr 26, 2012 4.112 4.240 4.080 4.240 29,525 +0.12(+2.96%)
Apr 25, 2012 4.130 4.140 4.070 4.118 59,630 +0.05(+1.35%)
Apr 24, 2012 4.084 4.140 4.040 4.063 248,494 -0.01(-0.22%)
Apr 23, 2012 4.059 4.110 4.020 4.072 40,713 -0.09(-2.12%)
Apr 20, 2012 4.155 4.180 4.130 4.160 23,841 +0.01(+0.30%)
Apr 19, 2012 4.098 4.160 4.098 4.147 33,141 +0.00(+0.01%)
Apr 18, 2012 4.160 4.180 4.080 4.147 62,670 -0.03(-0.79%)
Apr 17, 2012 4.050 4.200 4.050 4.180 26,097 +0.18(+4.50%)
Apr 16, 2012 4.060 4.060 3.960 4.000 18,133 +0.01(+0.25%)
Apr 13, 2012 4.050 4.060 3.962 3.990 18,774 -0.04(-0.99%)
Apr 12, 2012 3.930 4.048 3.920 4.030 44,464 +0.11(+2.69%)
Apr 11, 2012 3.980 4.000 3.905 3.925 58,292 -0.01(-0.29%)
Apr 10, 2012 4.020 4.025 3.914 3.936 135,659 -0.09(-2.33%)
Apr 09, 2012 4.035 4.070 4.010 4.030 51,707 -0.05(-1.23%)
Apr 05, 2012 4.094 4.138 4.040 4.080 68,161 +0.00(+0.00%)
Apr 04, 2012 4.190 4.190 4.050 4.080 23,265 -0.13(-3.20%)
Apr 03, 2012 4.266 4.270 4.200 4.215 72,494 -0.03(-0.64%)
Apr 02, 2012 4.160 4.250 4.160 4.242 62,949 +0.10(+2.36%)
Mar 30, 2012 4.210 4.210 4.126 4.144 38,622 -0.03(-0.62%)
Mar 29, 2012 4.200 4.200 4.101 4.170 893,142 +0.03(+0.70%)
Mar 28, 2012 4.273 4.273 4.135 4.141 20,504 -0.10(-2.45%)
Mar 27, 2012 4.400 4.423 4.195 4.245 36,004 -0.11(-2.55%)
Mar 26, 2012 4.301 4.380 4.300 4.356 53,373 +0.07(+1.59%)
Mar 23, 2012 4.231 4.310 4.190 4.288 65,625 +0.12(+2.83%)
Mar 22, 2012 4.163 4.220 4.160 4.170 136,912 -0.04(-1.02%)
Mar 21, 2012 4.100 4.270 4.100 4.213 56,426 +0.16(+4.02%)
Mar 20, 2012 4.091 4.091 4.010 4.050 120,919 -0.06(-1.46%)
Mar 19, 2012 4.130 4.190 4.090 4.110 79,129 +0.01(+0.24%)
Mar 16, 2012 4.053 4.180 4.053 4.100 29,200 +0.08(+1.99%)
Mar 15, 2012 3.938 4.020 3.910 4.020 47,525 +0.08(+2.13%)
Mar 14, 2012 4.070 4.080 3.930 3.936 53,373 -0.13(-3.23%)
Mar 13, 2012 4.104 4.120 4.020 4.067 29,744 -0.05(-1.28%)
Mar 12, 2012 4.170 4.170 4.090 4.120 27,427 -0.06(-1.44%)
Mar 09, 2012 4.177 4.230 4.147 4.180 45,605 +0.00(+0.00%)
Mar 08, 2012 4.171 4.180 4.076 4.180 41,471 +0.11(+2.70%)
Mar 07, 2012 4.130 4.130 4.020 4.070 58,961 +0.03(+0.68%)
Mar 06, 2012 4.140 4.140 4.003 4.043 101,553 -0.20(-4.76%)
Mar 05, 2012 4.314 4.340 4.210 4.245 50,419 -0.16(-3.53%)
Mar 02, 2012 4.301 4.400 4.230 4.400 100,331 +0.03(+0.74%)
Mar 01, 2012 4.755 4.755 4.309 4.367 318,272 -0.46(-9.58%)
Feb 29, 2012 4.920 4.930 4.820 4.830 40,628 -0.01(-0.25%)
Feb 28, 2012 4.850 4.870 4.780 4.842 34,630 +0.01(+0.25%)
Feb 27, 2012 4.770 4.871 4.731 4.830 45,172 +0.01(+0.21%)
Feb 24, 2012 4.900 4.950 4.800 4.820 66,007 -0.06(-1.23%)
Feb 23, 2012 4.730 4.890 4.730 4.880 72,821 +0.15(+3.08%)
Feb 22, 2012 4.710 4.734 4.660 4.734 25,423 +0.06(+1.28%)
Feb 21, 2012 4.635 4.715 4.614 4.674 85,412 +0.06(+1.26%)
Feb 17, 2012 4.627 4.650 4.580 4.616 177,704 +0.06(+1.23%)
Feb 16, 2012 4.650 4.650 4.550 4.560 53,002 -0.08(-1.83%)
Feb 15, 2012 4.770 4.790 4.640 4.645 44,545 -0.07(-1.38%)
Feb 14, 2012 4.884 4.884 4.650 4.710 60,197 -0.14(-2.89%)
Feb 13, 2012 4.843 4.880 4.820 4.850 60,042 +0.07(+1.46%)
Feb 10, 2012 4.730 4.850 4.699 4.780 74,110 -0.03(-0.57%)
Feb 09, 2012 4.886 4.890 4.760 4.808 120,866 -0.00(-0.05%)
Feb 08, 2012 4.812 4.820 4.720 4.810 114,402 +0.01(+0.31%)
Feb 07, 2012 4.662 4.880 4.662 4.795 58,204 +0.13(+2.72%)
Feb 06, 2012 4.743 4.770 4.660 4.668 32,343 -0.10(-2.14%)
Feb 03, 2012 4.800 4.830 4.730 4.770 80,456 +0.07(+1.49%)
Feb 02, 2012 4.810 4.830 4.647 4.700 54,432 -0.02(-0.50%)
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.