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, 2012 4.949 4.949 4.884 4.884 1,450 -0.07(-1.33%)
Feb 28, 2012 4.821 4.950 4.821 4.950 5,000 +0.11(+2.27%)
Feb 27, 2012 4.889 4.968 4.840 4.840 7,000 -0.07(-1.43%)
Feb 24, 2012 4.996 4.996 4.900 4.910 6,400 +0.00(+0.04%)
Feb 23, 2012 4.891 4.916 4.876 4.908 1,400 +0.14(+2.87%)
Feb 22, 2012 4.808 4.808 4.771 4.771 4,000 -0.03(-0.71%)
Feb 21, 2012 4.748 4.812 4.748 4.805 6,400 +0.11(+2.32%)
Feb 17, 2012 4.732 4.761 4.687 4.696 34,400 +0.10(+2.28%)
Feb 16, 2012 4.717 4.717 4.591 4.591 2,300 -0.24(-5.00%)
Feb 15, 2012 4.833 4.833 4.833 4.833 1,000 -0.04(-0.92%)
Feb 14, 2012 4.878 4.878 4.878 4.878 500 -0.07(-1.37%)
Feb 13, 2012 4.947 4.948 4.946 4.946 6,400 +0.02(+0.37%)
Feb 10, 2012 4.928 4.928 4.928 4.928 200 +0.01(+0.20%)
Feb 09, 2012 4.930 4.930 4.894 4.918 4,900 +0.13(+2.70%)
Feb 08, 2012 4.801 4.801 4.788 4.788 2,207 -0.10(-2.08%)
Feb 07, 2012 4.890 4.890 4.890 4.890 100 +0.15(+3.09%)
Feb 06, 2012 4.865 4.865 4.744 4.744 1,700 -0.15(-3.06%)
Feb 03, 2012 4.848 4.893 4.848 4.893 1,000 +0.05(+1.01%)
Feb 02, 2012 4.845 4.845 4.844 4.844 2,500 -0.01(-0.22%)
Feb 01, 2012 4.855 4.855 4.855 4.855 100 +0.21(+4.53%)
Jan 31, 2012 4.628 4.644 4.628 4.644 4,100 +0.14(+3.07%)
Jan 30, 2012 4.488 4.506 4.488 4.506 600 -0.12(-2.57%)
Jan 27, 2012 4.658 4.658 4.625 4.625 1,200 -0.15(-3.18%)
Jan 26, 2012 4.820 4.820 4.777 4.777 1,600 +0.07(+1.42%)
Jan 24, 2012 4.710 4.710 4.710 4.710 0 +0.18(+4.07%)
Jan 23, 2012 4.526 4.526 4.526 4.526 100 +0.06(+1.36%)
Jan 20, 2012 4.434 4.465 4.424 4.465 5,200 -0.04(-0.95%)
Jan 19, 2012 4.497 4.526 4.497 4.508 19,500 +0.08(+1.92%)
Jan 18, 2012 4.423 4.423 4.423 4.423 500 +0.00(+0.00%)
Jan 17, 2012 4.413 4.423 4.413 4.423 500 -0.07(-1.65%)
Jan 13, 2012 4.300 4.497 4.300 4.497 1,300 +0.05(+1.07%)
Jan 12, 2012 4.250 4.450 4.221 4.450 5,900 +0.30(+7.21%)
Jan 10, 2012 4.151 4.151 4.151 0 +0.08(+1.97%)
Jan 06, 2012 4.071 4.071 4.071 200 -0.02(-0.49%)
Jan 05, 2012 4.091 4.091 4.091 4.091 600 +0.03(+0.82%)
Jan 04, 2012 4.126 4.126 4.057 4.057 5,500 +0.05(+1.14%)
Dec 30, 2011 3.978 4.011 3.978 4.011 1,600 +0.11(+2.82%)
Dec 29, 2011 3.857 3.930 3.857 3.901 3,200 +0.08(+2.09%)
Dec 28, 2011 3.833 3.851 3.821 3.821 6,100 -0.01(-0.22%)
Dec 23, 2011 3.830 3.830 3.830 3.830 0 +0.23(+6.49%)
Dec 21, 2011 3.701 3.701 3.587 3.596 1,000 -0.12(-3.13%)
Dec 20, 2011 3.713 3.713 3.713 3.713 600 +0.18(+5.06%)
Dec 19, 2011 3.514 3.534 3.514 3.534 2,700 +0.14(+4.24%)
Dec 15, 2011 3.390 3.390 3.390 3.390 0 -0.16(-4.40%)
Dec 14, 2011 3.432 3.548 3.409 3.546 7,800 -0.05(-1.29%)
Dec 13, 2011 3.599 3.599 3.593 3.593 12,000 -0.18(-4.74%)
Dec 09, 2011 3.771 3.771 3.771 3.771 0 +0.14(+3.78%)
Dec 08, 2011 3.699 3.699 3.634 3.634 600 -0.09(-2.42%)
Dec 07, 2011 3.786 3.786 3.724 3.724 1,800 -0.17(-4.37%)
Dec 06, 2011 4.014 4.014 3.894 3.894 3,700 -0.17(-4.09%)
Dec 05, 2011 4.099 4.099 4.060 4.060 2,100 +0.01(+0.25%)
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.