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

Bombardier (OP: BDRBF )

52.03 +0.99 (+1.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
May 31, 2005 2.000 2.002 1.950 2.000 280,918 +0.02(+0.86%)
May 27, 2005 1.983 1.990 1.937 1.983 46,180 +0.08(+4.37%)
May 26, 2005 1.900 1.970 1.900 1.900 25,146 -0.04(-2.06%)
May 25, 2005 1.940 1.970 1.930 1.940 23,774 +0.00(+0.00%)
May 24, 2005 1.940 1.940 1.940 1.940 0 -0.04(-1.96%)
May 23, 2005 1.979 1.990 1.950 1.979 45,000 -0.00(-0.06%)
May 20, 2005 1.980 2.020 1.956 1.980 388,910 +0.00(+0.00%)
May 19, 2005 1.980 2.020 1.956 1.980 388,910 -0.02(-1.00%)
May 17, 2005 2.000 2.150 2.000 2.000 32,870 -0.05(-2.44%)
May 16, 2005 2.050 2.060 2.000 2.050 14,265 -0.02(-0.97%)
May 13, 2005 2.070 2.100 2.000 2.070 112,947 +0.00(+0.00%)
May 12, 2005 2.070 2.100 2.000 2.070 112,947 -0.03(-1.43%)
May 11, 2005 2.100 2.150 2.050 2.100 48,518 +0.00(+0.00%)
May 10, 2005 2.100 2.150 2.050 2.100 48,518 +0.02(+0.72%)
May 09, 2005 2.085 2.085 1.980 2.085 42,626 +0.08(+4.25%)
May 06, 2005 2.000 2.069 1.980 2.000 39,604 +0.00(+0.00%)
May 05, 2005 2.000 2.069 1.980 2.000 39,604 -0.11(-5.30%)
May 04, 2005 2.112 2.150 2.050 2.112 666,267 +0.00(+0.00%)
May 03, 2005 2.112 2.150 2.050 2.112 666,267 +0.08(+4.04%)
May 02, 2005 2.030 2.075 1.930 2.030 25,000 +0.05(+2.53%)
Apr 29, 2005 1.980 1.990 1.930 1.980 48,116 +0.02(+1.02%)
Apr 28, 2005 1.960 2.050 1.960 1.960 316,570 +0.00(+0.00%)
Apr 27, 2005 1.960 2.050 1.960 1.960 316,570 -0.01(-0.25%)
Apr 26, 2005 1.965 2.000 1.920 1.965 15,300 -0.03(-1.75%)
Apr 25, 2005 2.000 2.000 1.910 2.000 45,908 +0.00(+0.00%)
Apr 22, 2005 2.000 2.000 1.910 2.000 45,908 +0.01(+0.60%)
Apr 21, 2005 1.988 2.020 1.950 1.988 61,881 +0.01(+0.45%)
Apr 20, 2005 1.979 2.100 1.945 1.979 136,150 +0.00(+0.00%)
Apr 19, 2005 1.979 2.100 1.945 1.979 136,150 -0.01(-0.50%)
Apr 18, 2005 1.989 2.000 1.919 1.989 62,750 +0.00(+0.22%)
Apr 15, 2005 1.985 2.050 1.922 1.985 80,407 +0.00(+0.00%)
Apr 14, 2005 1.985 2.050 1.922 1.985 80,407 -0.02(-0.77%)
Apr 13, 2005 2.000 2.100 1.940 2.000 31,801 +0.00(+0.00%)
Apr 12, 2005 2.000 2.100 1.940 2.000 31,801 +0.00(+0.00%)
Apr 11, 2005 2.000 2.200 2.000 2.000 28,903 -0.20(-9.09%)
Apr 08, 2005 2.200 2.210 2.140 2.200 41,076 +0.03(+1.15%)
Apr 07, 2005 2.175 2.220 2.100 2.175 133,474 +0.00(+0.00%)
Apr 06, 2005 2.175 2.220 2.100 2.175 133,474 -0.03(-1.14%)
Apr 05, 2005 2.200 2.235 2.140 2.200 118,677 +0.06(+2.90%)
Apr 04, 2005 2.138 2.300 1.950 2.138 373,950 +0.00(+0.00%)
Apr 01, 2005 2.138 2.300 1.950 2.138 373,950 -0.21(-9.02%)
Mar 31, 2005 2.350 2.350 2.160 2.350 39,890 +0.16(+7.10%)
Mar 30, 2005 2.194 2.265 2.160 2.194 268,500 +0.00(+0.00%)
Mar 29, 2005 2.194 2.265 2.160 2.194 268,500 +0.03(+1.58%)
Mar 28, 2005 2.160 2.300 2.160 2.160 37,830 -0.06(-2.70%)
Mar 24, 2005 2.220 2.350 2.180 2.220 15,502 -0.05(-2.24%)
Mar 23, 2005 2.271 2.350 2.160 2.271 41,780 +0.00(+0.00%)
Mar 22, 2005 2.271 2.350 2.160 2.271 41,780 -0.03(-1.27%)
Mar 21, 2005 2.300 2.330 2.180 2.300 34,830 +0.02(+0.97%)
Mar 18, 2005 2.278 2.335 2.252 2.278 43,272 +0.00(+0.00%)
Mar 17, 2005 2.278 2.335 2.252 2.278 43,272 -0.07(-2.87%)
Mar 16, 2005 2.345 2.400 2.280 2.345 37,335 +0.04(+1.75%)
Mar 15, 2005 2.305 2.320 2.245 2.305 71,405 +0.06(+2.44%)
Mar 14, 2005 2.250 2.300 2.222 2.250 34,888 -0.09(-3.85%)
Mar 11, 2005 2.340 2.340 2.240 2.340 167,883 +0.00(+0.00%)
Mar 10, 2005 2.340 2.340 2.240 2.340 167,883 +0.00(+0.00%)
Mar 09, 2005 2.340 2.350 2.300 2.340 35,673 -0.11(-4.49%)
Mar 08, 2005 2.450 2.523 2.370 2.450 87,228 +0.00(+0.00%)
Mar 07, 2005 2.450 2.523 2.370 2.450 87,228 +0.10(+4.26%)
Mar 04, 2005 2.350 2.400 2.250 2.350 90,971 +0.00(+0.00%)
Mar 03, 2005 2.350 2.400 2.250 2.350 90,971 +0.10(+4.44%)
Mar 02, 2005 2.250 2.255 2.185 2.250 50,737 +0.10(+4.82%)
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.