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 (%)
Jun 30, 2009 2.990 2.990 2.990 0 +0.03(+0.90%)
Jun 29, 2009 2.974 2.974 2.942 2.963 3,500 +0.06(+1.91%)
Jun 26, 2009 2.908 2.908 2.908 2.908 300 -0.01(-0.48%)
Jun 25, 2009 2.921 2.921 2.921 2.921 1,000 -0.02(-0.53%)
Jun 24, 2009 2.853 2.937 2.853 2.937 2,800 +0.07(+2.39%)
Jun 23, 2009 2.980 2.980 2.860 2.868 1,400 -0.03(-0.97%)
Jun 22, 2009 2.923 2.923 2.897 2.897 3,200 -0.10(-3.33%)
Jun 19, 2009 3.023 3.032 2.997 2.997 1,600 +0.01(+0.49%)
Jun 18, 2009 3.033 3.033 2.982 2.982 1,100 +0.10(+3.61%)
Jun 17, 2009 2.937 2.937 2.878 2.878 2,200 -0.13(-4.33%)
Jun 15, 2009 3.008 3.008 3.008 3.008 0 -0.03(-1.08%)
Jun 12, 2009 3.041 3.041 3.041 3.041 1,000 -0.06(-2.04%)
Jun 11, 2009 3.053 3.105 3.050 3.104 13,200 +0.15(+5.23%)
Jun 10, 2009 2.965 2.980 2.950 2.950 1,600 -0.03(-1.01%)
Jun 09, 2009 3.060 3.060 2.966 2.980 7,400 +0.12(+4.13%)
Jun 08, 2009 3.068 3.068 2.862 2.862 4,100 -0.29(-9.07%)
Jun 05, 2009 3.277 3.277 3.147 3.147 10,400 -0.16(-4.80%)
Jun 04, 2009 3.350 3.350 3.306 3.306 500 +0.06(+1.91%)
Jun 03, 2009 3.397 3.397 3.244 3.244 2,000 -0.33(-9.22%)
Jun 02, 2009 3.616 3.635 3.564 3.574 1,396 -0.06(-1.58%)
Jun 01, 2009 3.376 3.631 3.376 3.631 4,000 +0.25(+7.52%)
May 29, 2009 3.470 3.470 3.359 3.377 12,800 +0.06(+1.72%)
May 28, 2009 3.320 3.320 3.320 3.320 100 -0.04(-1.08%)
May 22, 2009 3.357 3.357 3.357 3.357 0 +0.03(+0.98%)
May 21, 2009 3.390 3.390 3.324 3.324 1,000 -0.11(-3.17%)
May 20, 2009 3.441 3.441 3.433 3.433 300 -0.01(-0.33%)
May 19, 2009 3.527 3.527 3.444 3.444 400 +0.09(+2.75%)
May 15, 2009 3.352 3.352 3.352 0 +0.02(+0.58%)
May 14, 2009 3.147 3.333 3.072 3.333 1,800 +0.11(+3.42%)
May 13, 2009 3.421 3.421 3.222 3.222 2,500 -0.22(-6.42%)
May 12, 2009 3.466 3.466 3.369 3.443 6,400 -0.06(-1.68%)
May 11, 2009 3.572 3.588 3.502 3.502 2,100 -0.10(-2.65%)
May 08, 2009 3.604 3.604 3.598 3.598 2,100 +0.12(+3.56%)
May 07, 2009 3.631 3.674 3.474 3.474 4,100 -0.16(-4.42%)
May 06, 2009 3.596 3.670 3.596 3.635 3,800 +0.18(+5.09%)
May 05, 2009 3.406 3.459 3.406 3.459 18,800 +0.08(+2.46%)
May 04, 2009 3.283 3.376 3.275 3.376 14,500 +0.21(+6.80%)
Apr 30, 2009 3.161 3.161 3.161 3.161 0 +0.09(+3.05%)
Apr 29, 2009 2.998 3.075 2.989 3.067 9,600 +0.12(+4.11%)
Apr 28, 2009 3.027 3.027 2.934 2.946 2,800 -0.17(-5.50%)
Apr 27, 2009 3.111 3.118 3.111 3.118 2,100 +0.04(+1.34%)
Apr 24, 2009 3.023 3.077 2.999 3.077 3,900 +0.17(+5.95%)
Apr 23, 2009 2.921 2.921 2.878 2.904 2,100 +0.07(+2.43%)
Apr 22, 2009 2.868 2.927 2.835 2.835 14,100 +0.04(+1.25%)
Apr 21, 2009 2.800 2.800 2.800 2.800 100 -0.10(-3.34%)
Apr 20, 2009 2.994 3.018 2.880 2.897 5,300 -0.15(-4.82%)
Apr 17, 2009 3.030 3.069 3.030 3.043 1,800 +0.02(+0.65%)
Apr 16, 2009 2.994 3.024 2.994 3.024 2,400 +0.07(+2.41%)
Apr 15, 2009 3.035 3.035 2.953 2.953 2,700 -0.14(-4.60%)
Apr 14, 2009 3.101 3.136 3.085 3.095 5,800 +0.06(+1.81%)
Apr 13, 2009 2.956 3.040 2.956 3.040 1,900 +0.09(+2.95%)
Apr 09, 2009 2.913 2.970 2.897 2.953 11,000 +0.18(+6.64%)
Apr 08, 2009 2.769 2.769 2.769 2.769 1,000 -0.07(-2.57%)
Apr 07, 2009 2.841 2.846 2.792 2.842 8,300 +0.02(+0.63%)
Apr 06, 2009 2.803 2.824 2.793 2.824 1,900 +0.14(+5.08%)
Apr 03, 2009 2.679 2.688 2.679 2.688 1,000 -0.03(-1.20%)
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.