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, 2013 4.690 4.720 4.683 4.683 3,000 -0.07(-1.41%)
Sep 27, 2013 4.690 4.760 4.690 4.750 2,601 +0.07(+1.52%)
Sep 25, 2013 4.679 4.679 4.679 0 -0.06(-1.28%)
Sep 24, 2013 4.720 4.740 4.720 4.740 1,350 +0.03(+0.64%)
Sep 23, 2013 4.658 4.740 4.658 4.710 7,920 +0.06(+1.29%)
Sep 20, 2013 4.702 4.710 4.650 4.650 400 -0.03(-0.64%)
Sep 19, 2013 4.670 4.680 4.660 4.680 1,600 +0.04(+0.86%)
Sep 18, 2013 4.820 4.820 4.640 4.640 2,900 -0.16(-3.33%)
Sep 17, 2013 4.900 4.900 4.800 4.800 18,500 +0.00(+0.00%)
Sep 16, 2013 4.850 4.928 4.800 4.800 9,745 -0.05(-1.03%)
Sep 13, 2013 4.850 4.870 4.850 4.850 3,921 +0.04(+0.78%)
Sep 12, 2013 4.907 4.907 4.812 4.812 6,720 -0.07(-1.50%)
Sep 11, 2013 4.814 4.886 4.814 4.886 1,750 +0.06(+1.23%)
Sep 10, 2013 4.814 4.827 4.814 4.827 500 -0.02(-0.46%)
Sep 09, 2013 4.821 4.849 4.821 4.849 1,700 +0.07(+1.44%)
Sep 06, 2013 4.795 4.795 4.760 4.780 8,825 +0.07(+1.49%)
Sep 05, 2013 4.610 4.723 4.610 4.710 1,600 +0.20(+4.43%)
Sep 04, 2013 4.510 4.520 4.502 4.510 6,994 +0.00(+0.02%)
Sep 03, 2013 4.620 4.620 4.505 4.509 4,435 -0.07(-1.55%)
Aug 30, 2013 4.520 4.600 4.513 4.580 11,461 +0.07(+1.55%)
Aug 29, 2013 4.470 4.520 4.463 4.510 4,185 +0.18(+4.16%)
Aug 27, 2013 4.330 4.330 4.330 0 -0.13(-2.91%)
Aug 26, 2013 4.490 4.521 4.460 4.460 2,150 -0.02(-0.46%)
Aug 23, 2013 4.440 4.490 4.440 4.480 3,800 +0.04(+0.96%)
Aug 22, 2013 4.350 4.438 4.350 4.438 600 +0.05(+1.08%)
Aug 21, 2013 4.510 4.520 4.390 4.390 7,300 -0.16(-3.50%)
Aug 20, 2013 4.547 4.549 4.547 4.549 3,900 -0.14(-3.05%)
Aug 19, 2013 4.692 4.692 4.692 4.692 500 -0.00(-0.08%)
Aug 16, 2013 4.693 4.700 4.693 4.696 2,500 +0.06(+1.33%)
Aug 15, 2013 4.635 4.635 4.635 4.635 500 -0.07(-1.46%)
Aug 14, 2013 4.700 4.711 4.700 4.703 829 +0.00(+0.07%)
Aug 13, 2013 4.680 4.740 4.680 4.700 2,970 -0.02(-0.53%)
Aug 12, 2013 4.680 4.740 4.670 4.725 6,207 +0.03(+0.75%)
Aug 09, 2013 4.768 4.777 4.690 4.690 9,200 +0.06(+1.30%)
Aug 08, 2013 4.672 4.700 4.630 4.630 2,150 -0.02(-0.43%)
Aug 07, 2013 4.680 4.680 4.648 4.650 5,362 -0.08(-1.69%)
Aug 06, 2013 4.734 4.734 4.680 4.730 3,869 +0.00(+0.00%)
Aug 05, 2013 4.830 4.830 4.730 4.730 2,300 +0.03(+0.64%)
Aug 02, 2013 4.780 4.800 4.692 4.700 9,025 -0.08(-1.78%)
Aug 01, 2013 4.888 4.932 4.738 4.785 17,700 -0.17(-3.47%)
Jul 31, 2013 4.990 5.030 4.900 4.957 7,548 -0.01(-0.26%)
Jul 30, 2013 4.970 5.011 4.968 4.970 31,697 +0.07(+1.43%)
Jul 29, 2013 4.780 4.955 4.780 4.900 12,300 +0.18(+3.92%)
Jul 26, 2013 4.706 4.715 4.670 4.715 2,200 -0.05(-1.07%)
Jul 25, 2013 4.858 4.861 4.766 4.766 6,900 -0.08(-1.68%)
Jul 24, 2013 4.853 4.891 4.848 4.848 4,350 -0.10(-2.06%)
Jul 23, 2013 4.863 4.950 4.863 4.950 10,300 +0.04(+0.81%)
Jul 22, 2013 4.890 4.910 4.890 4.910 9,200 +0.07(+1.45%)
Jul 19, 2013 4.850 4.880 4.840 4.840 1,400 +0.01(+0.25%)
Jul 18, 2013 4.824 4.840 4.805 4.828 8,900 +0.08(+1.64%)
Jul 17, 2013 4.750 4.750 4.750 4.750 1,000 +0.03(+0.64%)
Jul 16, 2013 4.740 4.740 4.713 4.720 2,632 -0.06(-1.27%)
Jul 15, 2013 4.760 4.781 4.737 4.781 2,275 +0.07(+1.53%)
Jul 12, 2013 4.720 4.770 4.709 4.709 23,048 +0.03(+0.73%)
Jul 11, 2013 4.608 4.730 4.607 4.675 5,520 +0.08(+1.85%)
Jul 10, 2013 4.574 4.592 4.542 4.590 35,928 +0.12(+2.73%)
Jul 08, 2013 4.468 4.468 4.468 4.468 266 +0.03(+0.61%)
Jul 03, 2013 4.441 4.441 4.441 4.441 0 +0.00(+0.02%)
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.