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 29, 2005 1.980 1.990 1.930 1.980 48,116 +0.02(+1.02%)
Apr 28, 2005 1.960 2.050 1.960 1.960 316,570 +0.00(+0.00%)
Apr 27, 2005 1.960 2.050 1.960 1.960 316,570 -0.01(-0.25%)
Apr 26, 2005 1.965 2.000 1.920 1.965 15,300 -0.03(-1.75%)
Apr 25, 2005 2.000 2.000 1.910 2.000 45,908 +0.00(+0.00%)
Apr 22, 2005 2.000 2.000 1.910 2.000 45,908 +0.01(+0.60%)
Apr 21, 2005 1.988 2.020 1.950 1.988 61,881 +0.01(+0.45%)
Apr 20, 2005 1.979 2.100 1.945 1.979 136,150 +0.00(+0.00%)
Apr 19, 2005 1.979 2.100 1.945 1.979 136,150 -0.01(-0.50%)
Apr 18, 2005 1.989 2.000 1.919 1.989 62,750 +0.00(+0.22%)
Apr 15, 2005 1.985 2.050 1.922 1.985 80,407 +0.00(+0.00%)
Apr 14, 2005 1.985 2.050 1.922 1.985 80,407 -0.02(-0.77%)
Apr 13, 2005 2.000 2.100 1.940 2.000 31,801 +0.00(+0.00%)
Apr 12, 2005 2.000 2.100 1.940 2.000 31,801 +0.00(+0.00%)
Apr 11, 2005 2.000 2.200 2.000 2.000 28,903 -0.20(-9.09%)
Apr 08, 2005 2.200 2.210 2.140 2.200 41,076 +0.03(+1.15%)
Apr 07, 2005 2.175 2.220 2.100 2.175 133,474 +0.00(+0.00%)
Apr 06, 2005 2.175 2.220 2.100 2.175 133,474 -0.03(-1.14%)
Apr 05, 2005 2.200 2.235 2.140 2.200 118,677 +0.06(+2.90%)
Apr 04, 2005 2.138 2.300 1.950 2.138 373,950 +0.00(+0.00%)
Apr 01, 2005 2.138 2.300 1.950 2.138 373,950 -0.21(-9.02%)
Mar 31, 2005 2.350 2.350 2.160 2.350 39,890 +0.16(+7.10%)
Mar 30, 2005 2.194 2.265 2.160 2.194 268,500 +0.00(+0.00%)
Mar 29, 2005 2.194 2.265 2.160 2.194 268,500 +0.03(+1.58%)
Mar 28, 2005 2.160 2.300 2.160 2.160 37,830 -0.06(-2.70%)
Mar 24, 2005 2.220 2.350 2.180 2.220 15,502 -0.05(-2.24%)
Mar 23, 2005 2.271 2.350 2.160 2.271 41,780 +0.00(+0.00%)
Mar 22, 2005 2.271 2.350 2.160 2.271 41,780 -0.03(-1.27%)
Mar 21, 2005 2.300 2.330 2.180 2.300 34,830 +0.02(+0.97%)
Mar 18, 2005 2.278 2.335 2.252 2.278 43,272 +0.00(+0.00%)
Mar 17, 2005 2.278 2.335 2.252 2.278 43,272 -0.07(-2.87%)
Mar 16, 2005 2.345 2.400 2.280 2.345 37,335 +0.04(+1.75%)
Mar 15, 2005 2.305 2.320 2.245 2.305 71,405 +0.06(+2.44%)
Mar 14, 2005 2.250 2.300 2.222 2.250 34,888 -0.09(-3.85%)
Mar 11, 2005 2.340 2.340 2.240 2.340 167,883 +0.00(+0.00%)
Mar 10, 2005 2.340 2.340 2.240 2.340 167,883 +0.00(+0.00%)
Mar 09, 2005 2.340 2.350 2.300 2.340 35,673 -0.11(-4.49%)
Mar 08, 2005 2.450 2.523 2.370 2.450 87,228 +0.00(+0.00%)
Mar 07, 2005 2.450 2.523 2.370 2.450 87,228 +0.10(+4.26%)
Mar 04, 2005 2.350 2.400 2.250 2.350 90,971 +0.00(+0.00%)
Mar 03, 2005 2.350 2.400 2.250 2.350 90,971 +0.10(+4.44%)
Mar 02, 2005 2.250 2.255 2.185 2.250 50,737 +0.10(+4.82%)
Mar 01, 2005 2.147 2.174 2.110 2.147 39,421 +0.00(+0.00%)
Feb 28, 2005 2.147 2.174 2.110 2.147 39,421 +0.02(+0.77%)
Feb 25, 2005 2.130 2.170 2.120 2.130 43,850 -0.06(-2.89%)
Feb 24, 2005 2.193 2.193 2.050 2.193 103,408 +0.05(+2.16%)
Feb 23, 2005 2.147 2.196 2.130 2.147 846,745 +0.00(+0.00%)
Feb 22, 2005 2.147 2.196 2.130 2.147 846,745 -0.04(-1.89%)
Feb 18, 2005 2.188 2.230 2.170 2.188 46,265 -0.01(-0.35%)
Feb 17, 2005 2.196 2.260 2.110 2.196 1,807,700 +0.01(+0.50%)
Feb 16, 2005 2.185 2.320 2.174 2.185 6,005,520 +0.00(+0.00%)
Feb 15, 2005 2.185 2.320 2.174 2.185 6,005,520 +0.06(+3.07%)
Feb 14, 2005 2.120 2.154 2.095 2.120 54,150 +0.00(+0.00%)
Feb 11, 2005 2.120 2.154 2.095 2.120 54,150 -0.05(-2.53%)
Feb 10, 2005 2.175 2.228 2.000 2.175 71,545 +0.00(+0.00%)
Feb 09, 2005 2.175 2.228 2.000 2.175 71,545 +0.17(+8.75%)
Feb 08, 2005 2.000 2.030 1.975 2.000 35,623 -0.03(-1.46%)
Feb 07, 2005 2.030 2.140 1.980 2.030 175,928 +0.00(+0.00%)
Feb 04, 2005 2.030 2.140 1.980 2.030 175,928 -0.09(-4.26%)
Feb 03, 2005 2.120 2.180 2.100 2.120 56,970 +0.00(+0.00%)
Feb 02, 2005 2.120 2.180 2.100 2.120 56,970 -0.01(-0.47%)
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.