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 (%)
Sep 30, 2011 3.679 3.686 3.570 3.570 2,800 -0.04(-1.01%)
Sep 29, 2011 3.811 3.811 3.606 3.606 6,500 -0.24(-6.21%)
Sep 28, 2011 3.845 3.845 3.845 3.845 500 -0.33(-7.87%)
Sep 27, 2011 4.219 4.219 4.173 4.173 700 +0.22(+5.61%)
Sep 26, 2011 3.997 3.997 3.895 3.951 2,100 +0.01(+0.31%)
Sep 23, 2011 3.916 3.991 3.870 3.939 7,200 -0.05(-1.14%)
Sep 22, 2011 3.963 3.985 3.963 3.985 4,000 -0.08(-2.09%)
Sep 21, 2011 4.278 4.278 4.069 4.069 5,100 -0.28(-6.39%)
Sep 20, 2011 4.310 4.369 4.285 4.347 8,000 +0.05(+1.10%)
Sep 19, 2011 4.358 4.358 4.300 4.300 2,900 -0.24(-5.24%)
Sep 16, 2011 4.538 4.538 4.538 4.538 100 -0.01(-0.13%)
Sep 15, 2011 4.413 4.603 4.393 4.544 4,200 +0.25(+5.94%)
Sep 14, 2011 4.207 4.314 4.207 4.289 1,200 -0.10(-2.31%)
Sep 13, 2011 4.413 4.413 4.391 4.391 600 +0.14(+3.31%)
Sep 12, 2011 4.397 4.583 4.250 4.250 18,300 -0.28(-6.22%)
Sep 09, 2011 4.532 4.532 4.532 4.532 2,202 -0.42(-8.55%)
Sep 08, 2011 4.956 4.956 4.956 4.956 1,400 +0.04(+0.89%)
Sep 07, 2011 4.854 4.928 4.854 4.912 3,520 +0.39(+8.73%)
Sep 06, 2011 4.500 4.657 4.492 4.518 5,000 -0.14(-3.00%)
Sep 02, 2011 4.743 4.743 4.657 4.657 1,300 -0.15(-3.15%)
Sep 01, 2011 4.928 4.928 4.808 4.809 7,100 -0.06(-1.18%)
Aug 31, 2011 5.250 5.250 4.847 4.866 60,534 -0.37(-7.08%)
Aug 30, 2011 5.247 5.247 5.227 5.237 5,000 +0.31(+6.38%)
Aug 29, 2011 5.029 5.029 4.923 4.923 4,500 -0.01(-0.21%)
Aug 26, 2011 4.963 4.963 4.933 4.933 2,300 -0.04(-0.82%)
Aug 24, 2011 4.974 4.974 4.974 4.974 0 +0.07(+1.49%)
Aug 23, 2011 4.790 4.901 4.747 4.901 15,000 +0.19(+4.00%)
Aug 22, 2011 4.769 4.769 4.712 4.712 5,300 -0.03(-0.68%)
Aug 19, 2011 4.925 4.936 4.742 4.745 4,100 -0.14(-2.79%)
Aug 18, 2011 5.114 5.114 4.881 4.881 3,600 -0.28(-5.42%)
Aug 17, 2011 5.160 5.160 5.160 5.160 1,000 +0.03(+0.59%)
Aug 16, 2011 5.149 5.149 5.118 5.130 2,500 -0.25(-4.73%)
Aug 15, 2011 5.402 5.402 5.358 5.385 3,500 +0.10(+1.80%)
Aug 12, 2011 5.428 5.428 5.290 5.290 1,400 +0.14(+2.74%)
Aug 11, 2011 5.092 5.149 5.092 5.149 1,100 +0.07(+1.40%)
Aug 10, 2011 5.146 5.151 5.077 5.077 1,500 -0.08(-1.64%)
Aug 09, 2011 5.002 5.191 4.979 5.162 5,600 +0.14(+2.77%)
Aug 08, 2011 5.053 5.303 4.593 5.024 10,900 -0.23(-4.43%)
Aug 05, 2011 5.590 5.590 5.256 5.256 13,600 -0.33(-5.90%)
Aug 04, 2011 5.784 5.784 5.569 5.586 12,300 -0.02(-0.36%)
Aug 03, 2011 5.736 5.736 5.497 5.606 11,600 -0.29(-4.92%)
Aug 02, 2011 6.021 6.021 5.861 5.896 700 -0.02(-0.42%)
Jul 29, 2011 5.921 5.921 5.921 0 -0.03(-0.55%)
Jul 28, 2011 6.059 6.136 5.954 5.954 2,800 -0.39(-6.15%)
Jul 27, 2011 6.344 6.344 6.344 6.344 100 -0.02(-0.26%)
Jul 26, 2011 6.451 6.451 6.361 6.361 8,400 +0.09(+1.40%)
Jul 25, 2011 6.303 6.311 6.182 6.273 4,100 -0.10(-1.53%)
Jul 22, 2011 6.412 6.412 6.370 6.370 6,400 -0.26(-3.89%)
Jul 21, 2011 6.730 6.788 6.628 6.628 18,000 -0.11(-1.67%)
Jul 20, 2011 6.647 6.740 6.647 6.740 2,100 +0.15(+2.21%)
Jul 19, 2011 6.595 6.595 6.595 6.595 500 +0.15(+2.35%)
Jul 18, 2011 6.460 6.505 6.400 6.444 6,100 -0.24(-3.58%)
Jul 15, 2011 6.775 6.775 6.630 6.683 2,300 -0.09(-1.30%)
Jul 13, 2011 6.771 6.771 6.771 0 -0.04(-0.66%)
Jul 11, 2011 6.816 6.816 6.816 0 -0.19(-2.68%)
Jul 08, 2011 7.003 7.003 7.003 7.003 4,200 -0.00(-0.05%)
Jul 07, 2011 7.022 7.082 6.959 7.007 5,000 -0.13(-1.86%)
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.