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

Bombardier (OP: BDRBF )

53.80 +1.77 (+3.40%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 6, 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 (%)
Jan 31, 2008 4.950 4.950 4.810 4.950 530,681 +0.08(+1.64%)
Jan 30, 2008 4.870 5.060 4.870 4.870 33,814 -0.10(-2.03%)
Jan 29, 2008 4.971 4.971 4.770 4.971 35,428 +0.26(+5.43%)
Jan 28, 2008 4.650 4.762 4.600 4.715 50,534 +0.06(+1.40%)
Jan 25, 2008 4.950 4.950 4.650 4.650 29,483 -0.30(-6.06%)
Jan 24, 2008 4.950 4.990 4.815 4.950 27,878 +0.31(+6.68%)
Jan 23, 2008 4.640 4.640 4.250 4.640 122,785 +0.24(+5.41%)
Jan 22, 2008 4.505 4.553 3.978 4.402 122,087 -0.10(-2.28%)
Jan 21, 2008 4.505 4.832 4.470 4.505 121,904 +0.00(+0.00%)
Jan 18, 2008 4.505 4.832 4.470 4.505 121,104 -0.19(-4.00%)
Jan 17, 2008 4.692 5.178 4.668 4.692 61,340 -0.39(-7.64%)
Jan 16, 2008 5.080 5.147 4.990 5.080 70,112 -0.14(-2.72%)
Jan 15, 2008 5.300 5.309 5.101 5.222 63,700 -0.08(-1.47%)
Jan 14, 2008 5.360 5.465 5.300 5.300 27,210 -0.06(-1.12%)
Jan 11, 2008 5.360 5.616 5.360 5.360 29,312 -0.33(-5.85%)
Jan 10, 2008 5.693 5.693 5.490 5.693 42,718 -0.01(-0.10%)
Jan 09, 2008 5.708 5.830 5.650 5.699 95,361 -0.01(-0.16%)
Jan 08, 2008 5.708 5.785 5.686 5.708 62,594 -0.02(-0.35%)
Jan 07, 2008 5.850 5.944 5.649 5.728 85,260 -0.12(-2.09%)
Jan 04, 2008 5.850 5.900 5.838 5.850 29,220 -0.04(-0.60%)
Jan 03, 2008 5.886 5.980 5.857 5.886 60,995 -0.12(-1.92%)
Jan 02, 2008 6.006 6.065 5.919 6.001 65,169 -0.01(-0.09%)
Jan 01, 2008 6.006 6.140 6.006 6.006 45,590 +0.00(+0.00%)
Dec 31, 2007 6.006 6.140 6.006 6.006 45,590 -0.10(-1.70%)
Dec 28, 2007 6.110 6.191 6.080 6.110 32,993 +0.01(+0.16%)
Dec 27, 2007 6.030 6.152 6.060 6.100 26,450 +0.07(+1.16%)
Dec 26, 2007 6.030 6.360 5.850 6.030 16,492 -0.13(-2.09%)
Dec 24, 2007 6.159 6.159 6.075 6.159 16,122 +0.04(+0.63%)
Dec 21, 2007 6.120 6.180 5.941 6.120 198,103 +0.15(+2.51%)
Dec 20, 2007 5.970 6.050 5.930 5.970 47,683 +0.07(+1.18%)
Dec 19, 2007 5.820 6.000 5.800 5.901 32,995 +0.08(+1.38%)
Dec 18, 2007 5.820 5.822 3.940 5.820 30,893 +0.19(+3.35%)
Dec 17, 2007 5.822 5.918 5.631 5.631 19,171 -0.19(-3.27%)
Dec 14, 2007 5.822 5.920 5.822 5.822 20,002 -0.04(-0.65%)
Dec 13, 2007 5.952 6.000 5.850 5.860 27,877 -0.09(-1.54%)
Dec 12, 2007 5.952 6.202 5.951 5.952 90,886 +0.00(+0.03%)
Dec 11, 2007 5.950 6.021 5.860 5.950 28,316 +0.05(+0.85%)
Dec 10, 2007 5.900 6.120 5.900 5.900 20,313 -0.21(-3.36%)
Dec 07, 2007 6.000 6.200 6.105 6.105 8,662 +0.11(+1.75%)
Dec 06, 2007 6.150 6.200 6.000 6.000 235,417 -0.15(-2.44%)
Dec 05, 2007 6.150 6.290 5.950 6.150 122,549 +0.28(+4.77%)
Dec 04, 2007 5.870 5.950 5.860 5.870 16,249 -0.04(-0.64%)
Dec 03, 2007 5.908 6.053 5.861 5.908 130,864 -0.09(-1.53%)
Nov 30, 2007 5.870 6.035 5.960 6.000 51,040 +0.13(+2.21%)
Nov 29, 2007 5.835 5.870 5.768 5.870 63,469 +0.04(+0.60%)
Nov 28, 2007 5.835 6.020 5.710 5.835 20,384 +0.35(+6.33%)
Nov 27, 2007 5.487 5.520 5.309 5.487 33,022 +0.12(+2.19%)
Nov 26, 2007 5.370 5.450 5.368 5.370 53,292 -0.17(-2.98%)
Nov 23, 2007 5.415 5.540 5.408 5.535 241,275 +0.12(+2.22%)
Nov 21, 2007 5.378 5.469 5.303 5.415 23,136 +0.00(+0.00%)
Nov 20, 2007 5.415 5.469 5.303 5.415 23,136 -0.08(-1.37%)
Nov 19, 2007 5.490 5.500 5.410 5.490 56,998 -0.08(-1.52%)
Nov 16, 2007 5.575 5.670 5.365 5.575 44,712 +0.21(+3.94%)
Nov 15, 2007 5.364 5.661 5.364 5.364 14,540 -0.32(-5.66%)
Nov 14, 2007 5.560 5.762 5.685 5.685 38,370 +0.12(+2.25%)
Nov 13, 2007 5.280 5.569 5.370 5.560 72,630 +0.28(+5.30%)
Nov 12, 2007 5.280 5.410 5.280 5.280 44,709 -0.15(-2.76%)
Nov 09, 2007 5.430 5.482 5.396 5.430 40,051 -0.09(-1.67%)
Nov 08, 2007 5.522 5.640 5.435 5.522 29,969 -0.01(-0.14%)
Nov 07, 2007 5.530 5.820 5.530 5.530 18,550 -0.27(-4.70%)
Nov 06, 2007 5.803 5.916 5.803 5.803 117,836 +0.06(+1.06%)
Nov 05, 2007 5.860 5.819 5.742 5.742 23,667 -0.12(-2.02%)
Nov 02, 2007 5.860 5.970 5.815 5.860 166,266 -0.06(-0.94%)
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.