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

Bombardier (OP: BDRBF )

45.55 UNCHANGED
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, 2004 4.502 4.490 4.330 4.370 11,304 -0.23(-5.00%)
Apr 29, 2004 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Apr 28, 2004 4.832 4.645 4.580 4.600 2,345 -0.23(-4.81%)
Apr 27, 2004 4.769 4.832 4.735 4.832 7,990 +0.06(+1.32%)
Apr 26, 2004 4.790 4.769 4.750 4.769 2,850 -0.02(-0.44%)
Apr 23, 2004 4.850 4.910 4.725 4.790 11,530 -0.06(-1.24%)
Apr 22, 2004 4.770 4.865 4.810 4.850 63,201 +0.08(+1.68%)
Apr 21, 2004 4.830 4.850 4.740 4.770 17,601 -0.06(-1.24%)
Apr 20, 2004 4.840 4.830 4.740 4.830 2,920 -0.01(-0.21%)
Apr 19, 2004 4.770 4.840 4.740 4.840 1,020 +0.07(+1.47%)
Apr 16, 2004 4.690 4.850 4.740 4.770 14,820 +0.08(+1.71%)
Apr 15, 2004 4.700 4.690 4.600 4.690 6,261 -0.01(-0.21%)
Apr 14, 2004 4.775 4.700 4.660 4.700 4,600 -0.08(-1.58%)
Apr 13, 2004 4.790 4.775 4.742 4.775 78,100 -0.01(-0.30%)
Apr 12, 2004 4.690 4.790 4.610 4.790 15,276 +0.10(+2.13%)
Apr 08, 2004 4.800 4.810 4.690 4.690 7,621 -0.11(-2.29%)
Apr 07, 2004 4.850 4.830 4.716 4.800 7,078 -0.05(-1.03%)
Apr 06, 2004 4.850 4.850 4.770 4.850 12,490 +0.07(+1.46%)
Apr 05, 2004 4.681 4.821 4.680 4.780 6,750 +0.10(+2.11%)
Apr 02, 2004 4.633 4.740 4.630 4.681 15,870 +0.05(+1.04%)
Apr 01, 2004 4.580 4.633 4.550 4.633 15,951 +0.05(+1.16%)
Mar 31, 2004 4.410 4.580 4.570 4.580 4,630 +0.17(+3.85%)
Mar 30, 2004 4.512 4.500 4.410 4.410 10,475 -0.10(-2.26%)
Mar 29, 2004 4.370 4.530 4.440 4.512 29,660 +0.14(+3.25%)
Mar 26, 2004 4.400 4.386 4.352 4.370 3,630 -0.03(-0.68%)
Mar 25, 2004 4.480 4.500 4.400 4.400 8,900 -0.08(-1.79%)
Mar 24, 2004 4.650 4.620 4.480 4.480 5,750 -0.17(-3.66%)
Mar 23, 2004 4.360 4.650 4.500 4.650 6,500 +0.29(+6.65%)
Mar 22, 2004 4.362 4.440 4.310 4.360 12,890 -0.00(-0.04%)
Mar 19, 2004 4.530 4.400 4.323 4.362 39,853 -0.17(-3.72%)
Mar 18, 2004 4.830 4.530 4.300 4.530 39,778 -0.30(-6.21%)
Mar 17, 2004 5.020 5.087 4.700 4.830 95,149 -0.19(-3.78%)
Mar 16, 2004 4.780 5.050 4.930 5.020 56,100 +0.24(+5.02%)
Mar 15, 2004 4.812 4.780 4.660 4.780 6,509 -0.07(-1.44%)
Mar 12, 2004 4.850 4.870 4.705 4.850 40,935 +0.00(+0.00%)
Mar 11, 2004 4.870 4.870 4.705 4.850 40,935 -0.02(-0.41%)
Mar 10, 2004 5.075 4.950 4.870 4.870 4,820 -0.20(-4.04%)
Mar 09, 2004 5.217 5.170 5.070 5.075 68,110 -0.14(-2.72%)
Mar 08, 2004 5.253 5.273 5.150 5.217 27,807 +0.05(+0.90%)
Mar 05, 2004 5.170 5.232 5.140 5.170 36,050 +0.00(+0.00%)
Mar 04, 2004 5.080 5.232 5.140 5.170 36,050 +0.09(+1.77%)
Mar 03, 2004 5.020 5.100 5.000 5.080 64,650 +0.06(+1.20%)
Mar 02, 2004 4.989 5.080 5.020 5.020 11,200 +0.03(+0.63%)
Mar 01, 2004 5.050 5.030 4.987 4.989 26,100 +0.11(+2.23%)
Feb 27, 2004 4.880 4.920 4.880 4.880 2,800 +0.00(+0.00%)
Feb 26, 2004 4.967 4.920 4.880 4.880 2,800 -0.09(-1.75%)
Feb 25, 2004 4.960 5.000 4.946 4.967 7,100 +0.01(+0.14%)
Feb 24, 2004 4.970 5.110 4.870 4.960 45,740 -0.01(-0.20%)
Feb 23, 2004 4.970 5.132 4.970 4.970 12,750 -0.17(-3.31%)
Feb 20, 2004 5.140 5.140 5.140 5.140 0 +0.00(+0.00%)
Feb 19, 2004 5.010 5.170 5.010 5.140 23,400 -0.13(-2.43%)
Feb 18, 2004 5.268 5.320 5.130 5.268 18,410 +0.00(+0.00%)
Feb 17, 2004 4.928 5.320 5.130 5.268 18,410 +0.34(+6.90%)
Feb 13, 2004 4.943 5.000 4.850 4.928 33,500 -0.02(-0.31%)
Feb 12, 2004 5.260 5.050 4.840 4.943 35,244 -0.32(-6.02%)
Feb 11, 2004 5.190 5.300 4.995 5.260 58,992 +0.07(+1.35%)
Feb 10, 2004 5.150 5.332 5.160 5.190 50,160 +0.04(+0.78%)
Feb 09, 2004 4.980 5.161 4.960 5.150 42,240 +0.17(+3.41%)
Feb 06, 2004 4.970 5.110 4.960 4.980 57,615 +0.01(+0.20%)
Feb 05, 2004 4.730 5.000 4.742 4.970 29,100 +0.24(+5.07%)
Feb 04, 2004 4.863 4.867 4.730 4.730 17,784 +0.24(+5.35%)
Feb 03, 2004 4.490 4.490 4.490 4.490 0 +0.00(+0.00%)
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.