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

Bombardier Inc (OP: BDRAF )

56.45 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM EDT, May 16, 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 (%)
Feb 29, 2008 5.847 5.880 5.813 5.880 2,200 +0.03(+0.56%)
Feb 28, 2008 5.847 5.847 5.847 5.847 0 +0.00(+0.00%)
Feb 27, 2008 5.847 5.847 5.847 5.847 4,100 +0.15(+2.58%)
Feb 26, 2008 5.700 5.752 5.700 5.700 1,200 -0.02(-0.39%)
Feb 25, 2008 5.723 5.723 5.639 5.723 3,500 +0.15(+2.74%)
Feb 22, 2008 5.624 5.599 5.570 5.570 2,100 -0.05(-0.96%)
Feb 21, 2008 5.590 5.624 5.624 5.624 1,700 +0.03(+0.60%)
Feb 20, 2008 5.817 5.636 5.590 5.590 15,700 -0.23(-3.90%)
Feb 19, 2008 5.548 5.817 5.817 5.817 3,000 +0.27(+4.85%)
Feb 18, 2008 5.548 5.548 5.548 5.548 0 +0.00(+0.00%)
Feb 15, 2008 5.548 5.548 5.548 5.548 0 +0.00(+0.00%)
Feb 14, 2008 5.548 5.548 5.548 5.548 400 +0.04(+0.70%)
Feb 13, 2008 5.509 5.562 5.406 5.509 2,400 +0.34(+6.61%)
Feb 12, 2008 5.168 5.168 5.168 5.168 300 +0.13(+2.53%)
Feb 11, 2008 5.040 5.150 5.040 5.040 1,800 -0.02(-0.42%)
Feb 08, 2008 5.061 5.061 5.048 5.061 2,600 +0.16(+3.20%)
Feb 07, 2008 4.783 4.905 4.904 4.905 1,000 +0.12(+2.54%)
Feb 06, 2008 4.783 4.783 4.783 4.783 100 +0.16(+3.43%)
Feb 05, 2008 4.734 4.628 4.624 4.624 200 -0.11(-2.32%)
Feb 04, 2008 4.998 4.995 4.734 4.734 7,200 -0.26(-5.28%)
Feb 01, 2008 4.950 4.998 4.998 4.998 200 +0.05(+0.97%)
Jan 31, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Jan 30, 2008 4.950 5.091 4.950 4.950 10,900 -0.03(-0.55%)
Jan 29, 2008 4.978 4.978 4.884 4.978 500 +0.24(+4.98%)
Jan 28, 2008 4.703 4.742 4.742 4.742 200 +0.04(+0.83%)
Jan 25, 2008 4.963 5.098 4.636 4.703 8,800 -0.26(-5.25%)
Jan 24, 2008 4.963 5.019 4.902 4.963 10,600 +0.66(+15.41%)
Jan 23, 2008 4.301 4.302 4.301 4.301 7,000 -0.22(-4.85%)
Jan 22, 2008 4.520 4.519 4.099 4.519 3,100 -0.00(-0.02%)
Jan 21, 2008 4.520 4.786 4.495 4.520 11,800 +0.00(+0.00%)
Jan 18, 2008 4.520 4.786 4.495 4.520 11,800 -0.22(-4.55%)
Jan 17, 2008 4.736 4.917 4.652 4.736 12,500 -0.38(-7.44%)
Jan 16, 2008 5.117 5.117 4.982 5.117 4,600 +0.02(+0.36%)
Jan 15, 2008 5.461 5.098 5.098 5.098 800 -0.36(-6.65%)
Jan 14, 2008 5.533 5.463 5.329 5.461 2,400 -0.07(-1.29%)
Jan 11, 2008 5.533 5.643 5.533 5.533 1,000 -0.15(-2.70%)
Jan 10, 2008 5.686 5.686 5.684 5.686 4,300 -0.01(-0.22%)
Jan 09, 2008 5.781 5.717 5.699 5.699 1,100 -0.08(-1.41%)
Jan 08, 2008 5.781 5.781 5.723 5.781 9,400 +0.08(+1.37%)
Jan 07, 2008 5.815 5.857 5.702 5.702 9,300 -0.11(-1.93%)
Jan 04, 2008 5.815 5.815 5.815 5.815 400 -0.09(-1.52%)
Jan 03, 2008 5.904 5.904 5.904 5.904 200 -0.09(-1.45%)
Jan 02, 2008 6.074 5.991 5.950 5.991 1,300 -0.08(-1.36%)
Jan 01, 2008 6.074 6.074 6.030 6.074 1,000 +0.00(+0.00%)
Dec 31, 2007 6.074 6.074 6.030 6.074 1,000 -0.05(-0.77%)
Dec 28, 2007 6.121 6.205 6.121 6.121 4,600 -0.01(-0.21%)
Dec 27, 2007 6.150 6.209 6.134 6.134 3,400 -0.02(-0.27%)
Dec 26, 2007 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Dec 24, 2007 6.150 6.150 6.150 6.150 160 +0.11(+1.84%)
Dec 21, 2007 6.039 6.140 5.948 6.039 3,500 -0.00(-0.02%)
Dec 20, 2007 6.040 6.040 5.972 6.040 3,500 +0.11(+1.92%)
Dec 19, 2007 5.868 6.030 5.927 5.927 5,200 +0.06(+1.00%)
Dec 18, 2007 5.868 5.868 5.685 5.868 5,200 +0.04(+0.68%)
Dec 17, 2007 5.881 5.854 5.785 5.829 800 -0.05(-0.89%)
Dec 14, 2007 5.881 5.881 5.881 5.881 300 -0.02(-0.41%)
Dec 13, 2007 6.096 5.905 5.874 5.905 3,700 -0.19(-3.13%)
Dec 12, 2007 6.096 6.100 6.096 6.096 1,200 +0.01(+0.20%)
Dec 11, 2007 6.084 6.084 5.941 6.084 2,900 +0.14(+2.38%)
Dec 10, 2007 5.942 6.189 5.942 5.942 4,900 -0.23(-3.74%)
Dec 07, 2007 6.263 6.193 6.113 6.173 5,100 -0.09(-1.44%)
Dec 06, 2007 6.263 6.263 6.263 6.263 0 +0.00(+0.00%)
Dec 05, 2007 6.263 6.263 6.123 6.263 1,600 +0.29(+4.77%)
Dec 04, 2007 5.978 5.978 5.978 5.978 700 +0.02(+0.35%)
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.