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

Bombardier (OP: BDRBF )

46.71 +1.48 (+3.28%)
Streaming Delayed Price Updated: 2:49 PM EDT, Apr 26, 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 28, 2006 3.826 3.826 3.826 3.826 0 +0.17(+4.54%)
Apr 27, 2006 3.660 3.792 3.600 3.660 41,837 +0.06(+1.81%)
Apr 26, 2006 3.595 3.605 3.543 3.595 33,410 +0.12(+3.33%)
Apr 25, 2006 3.479 3.600 3.500 3.479 92,006 +0.00(+0.00%)
Apr 24, 2006 3.479 3.550 3.470 3.479 49,497 +0.00(+0.00%)
Apr 21, 2006 3.435 3.550 3.450 3.479 451,856 +0.04(+1.28%)
Apr 20, 2006 3.450 3.480 3.420 3.435 37,726 -0.02(-0.43%)
Apr 19, 2006 3.443 3.540 3.410 3.450 29,578 +0.01(+0.20%)
Apr 18, 2006 3.443 3.490 3.280 3.443 224,904 +0.11(+3.39%)
Apr 17, 2006 3.330 3.365 3.140 3.330 68,586 +0.18(+5.71%)
Apr 13, 2006 3.075 3.150 3.037 3.150 432,782 +0.07(+2.44%)
Apr 12, 2006 3.190 3.150 3.062 3.075 24,092 -0.11(-3.61%)
Apr 11, 2006 3.190 3.220 3.120 3.190 88,971 -0.02(-0.78%)
Apr 10, 2006 3.215 3.235 3.130 3.215 35,013 -0.01(-0.30%)
Apr 07, 2006 3.225 3.300 3.140 3.225 62,856 -0.05(-1.42%)
Apr 06, 2006 3.271 3.271 3.015 3.271 233,302 +0.25(+8.31%)
Apr 05, 2006 3.020 3.035 2.950 3.020 991,325 +0.02(+0.65%)
Apr 04, 2006 3.001 3.060 2.980 3.001 65,997 +0.05(+1.54%)
Apr 03, 2006 2.955 2.955 2.955 2.955 0 +0.00(+0.00%)
Mar 31, 2006 2.955 2.955 2.862 2.955 58,356 +0.00(+0.17%)
Mar 30, 2006 2.950 2.970 2.700 2.950 148,430 +0.23(+8.46%)
Mar 29, 2006 2.720 2.722 2.430 2.720 183,550 +0.40(+17.24%)
Mar 28, 2006 2.343 2.400 2.296 2.320 76,487 -0.02(-0.98%)
Mar 27, 2006 2.343 2.425 2.335 2.343 32,175 -0.05(-1.91%)
Mar 24, 2006 2.410 2.445 2.365 2.389 55,807 -0.05(-1.91%)
Mar 21, 2006 2.435 2.495 2.435 2.435 345,459 -0.04(-1.67%)
Mar 20, 2006 2.476 2.476 2.440 2.476 27,594 -0.02(-0.62%)
Mar 17, 2006 2.492 2.500 2.470 2.492 27,627 +0.02(+0.83%)
Mar 16, 2006 2.471 2.490 2.436 2.471 29,589 +0.03(+1.28%)
Mar 15, 2006 2.420 2.505 2.430 2.440 78,994 +0.02(+0.82%)
Mar 14, 2006 2.409 2.460 2.260 2.420 36,630 +0.01(+0.45%)
Mar 13, 2006 2.409 2.424 2.381 2.409 41,492 -0.05(-2.14%)
Mar 10, 2006 2.462 2.505 2.375 2.462 190,570 +0.04(+1.68%)
Mar 09, 2006 2.421 2.460 2.390 2.421 54,304 -0.01(-0.30%)
Mar 08, 2006 2.428 2.428 2.400 2.428 33,338 -0.01(-0.21%)
Mar 07, 2006 2.434 2.490 2.430 2.434 219,119 -0.04(-1.47%)
Mar 06, 2006 2.470 2.470 2.470 2.470 0 +0.00(+0.00%)
Mar 03, 2006 2.470 2.470 2.470 2.470 0 +0.00(+0.00%)
Mar 02, 2006 2.470 2.541 2.470 2.470 41,839 -0.06(-2.54%)
Mar 01, 2006 2.534 2.577 2.500 2.534 200,376 +0.00(+0.17%)
Feb 28, 2006 2.555 2.610 2.500 2.530 46,584 -0.03(-0.98%)
Feb 27, 2006 2.555 2.595 2.550 2.555 14,076 -0.00(-0.04%)
Feb 24, 2006 2.556 2.607 2.500 2.556 100,521 +0.04(+1.41%)
Feb 23, 2006 2.520 2.580 2.500 2.520 18,100 -0.05(-1.93%)
Feb 22, 2006 2.570 2.570 2.450 2.570 206,464 +0.02(+0.71%)
Feb 21, 2006 2.552 2.570 2.480 2.552 85,944 +0.01(+0.46%)
Feb 17, 2006 2.540 2.592 2.500 2.540 72,985 -0.00(-0.20%)
Feb 16, 2006 2.545 2.545 2.470 2.545 30,470 +0.02(+0.99%)
Feb 15, 2006 2.520 2.560 2.500 2.520 29,054 +0.01(+0.40%)
Feb 14, 2006 2.510 2.600 2.510 2.510 60,745 -0.07(-2.52%)
Feb 13, 2006 2.575 2.575 2.453 2.575 92,782 +0.08(+3.00%)
Feb 10, 2006 2.500 2.580 2.500 2.500 27,758 -0.10(-3.85%)
Feb 09, 2006 2.600 2.620 2.450 2.600 156,404 +0.14(+5.76%)
Feb 08, 2006 2.458 2.510 2.440 2.458 256,010 -0.04(-1.67%)
Feb 07, 2006 2.570 2.582 2.450 2.500 45,677 -0.07(-2.72%)
Feb 06, 2006 2.570 2.650 2.550 2.570 26,147 -0.06(-2.17%)
Feb 03, 2006 2.627 2.645 2.500 2.627 18,389 +0.03(+1.35%)
Feb 02, 2006 2.592 2.602 2.420 2.592 703,925 +0.01(+0.43%)
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.