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, 2009 3.060 3.210 3.060 3.180 81,455 +0.15(+4.95%)
Apr 29, 2009 2.928 3.048 2.915 3.030 25,271 +0.20(+7.07%)
Apr 28, 2009 2.890 2.925 2.813 2.830 73,376 -0.11(-3.90%)
Apr 27, 2009 3.030 3.080 2.870 2.945 103,745 -0.08(-2.48%)
Apr 24, 2009 2.900 3.029 2.900 3.020 79,414 +0.16(+5.47%)
Apr 23, 2009 2.831 2.870 2.770 2.864 117,964 +0.07(+2.63%)
Apr 22, 2009 2.830 2.850 2.787 2.790 75,305 -0.02(-0.71%)
Apr 21, 2009 2.775 2.810 2.730 2.810 70,271 -0.02(-0.88%)
Apr 20, 2009 2.921 2.940 2.800 2.835 146,522 -0.14(-4.83%)
Apr 17, 2009 3.010 3.020 2.950 2.979 93,992 +0.02(+0.74%)
Apr 16, 2009 2.926 2.975 2.890 2.957 140,617 +0.08(+2.74%)
Apr 15, 2009 2.950 2.970 2.860 2.878 391,061 -0.09(-3.10%)
Apr 14, 2009 3.010 3.067 2.970 2.970 88,317 -0.08(-2.62%)
Apr 13, 2009 2.930 3.053 2.890 3.050 46,663 +0.10(+3.49%)
Apr 09, 2009 2.760 2.969 2.760 2.947 125,868 +0.22(+8.17%)
Apr 08, 2009 2.700 2.752 2.680 2.725 56,628 -0.03(-0.92%)
Apr 07, 2009 2.714 2.781 2.685 2.750 20,690 -0.03(-1.15%)
Apr 06, 2009 2.690 2.828 2.640 2.782 68,856 +0.09(+3.42%)
Apr 03, 2009 2.700 2.718 2.593 2.690 185,547 +0.03(+1.13%)
Apr 02, 2009 2.540 2.790 2.540 2.660 286,400 +0.28(+11.86%)
Apr 01, 2009 2.285 2.400 2.284 2.378 106,670 +0.05(+2.06%)
Mar 31, 2009 2.397 2.405 2.315 2.330 69,381 -0.00(-0.09%)
Mar 30, 2009 2.410 2.432 2.310 2.332 245,783 -0.05(-2.02%)
Mar 26, 2009 2.380 2.402 2.330 2.380 174,267 +0.04(+1.71%)
Mar 25, 2009 2.427 2.480 2.340 2.340 236,892 -0.08(-3.31%)
Mar 24, 2009 2.417 2.465 2.410 2.420 48,335 -0.03(-1.26%)
Mar 23, 2009 2.430 2.500 2.410 2.451 64,302 +0.21(+9.42%)
Mar 20, 2009 2.390 2.390 2.240 2.240 73,895 -0.15(-6.28%)
Mar 19, 2009 2.470 2.470 2.390 2.390 52,334 +0.02(+0.91%)
Mar 18, 2009 2.275 2.406 2.190 2.369 92,147 +0.06(+2.52%)
Mar 17, 2009 2.300 2.310 2.240 2.310 51,608 +0.01(+0.27%)
Mar 16, 2009 2.300 2.340 2.260 2.304 1,113,384 +0.10(+4.73%)
Mar 13, 2009 2.304 2.304 2.176 2.200 385,236 +0.02(+0.92%)
Mar 12, 2009 2.148 2.213 2.140 2.180 300,966 +0.08(+3.81%)
Mar 11, 2009 2.310 2.310 2.100 2.100 122,037 +0.10(+5.00%)
Mar 10, 2009 1.903 2.120 1.880 2.000 354,179 +0.21(+11.89%)
Mar 09, 2009 1.843 1.880 1.722 1.788 341,126 -0.03(-1.42%)
Mar 06, 2009 1.890 1.930 1.760 1.813 357,830 -0.05(-2.51%)
Mar 05, 2009 2.060 2.060 1.860 1.860 173,805 -0.24(-11.43%)
Mar 04, 2009 2.200 2.200 2.065 2.100 392,923 +0.15(+7.90%)
Mar 02, 2009 2.140 2.230 1.940 1.946 273,439 -0.39(-16.79%)
Feb 27, 2009 2.270 2.380 2.204 2.339 216,962 +0.03(+1.48%)
Feb 26, 2009 2.300 2.422 2.280 2.305 461,901 +0.01(+0.22%)
Feb 25, 2009 2.379 2.380 2.206 2.300 605,296 -0.03(-1.29%)
Feb 24, 2009 2.114 2.330 2.080 2.330 447,349 +0.22(+10.27%)
Feb 23, 2009 2.296 2.296 2.050 2.113 363,968 -0.12(-5.35%)
Feb 20, 2009 2.377 2.377 2.230 2.232 361,358 -0.22(-8.88%)
Feb 19, 2009 2.231 2.450 2.231 2.450 58,541 +0.21(+9.37%)
Feb 18, 2009 2.520 2.520 2.230 2.240 175,241 -0.31(-12.16%)
Feb 17, 2009 2.580 2.640 2.527 2.550 261,510 -0.09(-3.54%)
Feb 13, 2009 2.760 2.760 2.610 2.643 91,448 -0.16(-5.59%)
Feb 12, 2009 2.750 2.837 2.719 2.800 69,875 +0.01(+0.36%)
Feb 11, 2009 2.881 2.952 2.790 2.790 32,383 -0.04(-1.41%)
Feb 10, 2009 2.944 3.007 2.830 2.830 19,015 -0.10(-3.41%)
Feb 09, 2009 2.830 2.950 2.799 2.930 55,071 +0.10(+3.59%)
Feb 06, 2009 2.925 2.929 2.800 2.829 30,984 -0.08(-2.80%)
Feb 05, 2009 2.992 2.992 2.860 2.910 38,704 -0.12(-3.93%)
Feb 04, 2009 2.830 3.190 2.830 3.029 143,057 +0.20(+7.04%)
Feb 03, 2009 2.860 2.865 2.734 2.830 33,867 +0.08(+2.80%)
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.