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 (%)
May 31, 2013 4.649 4.649 4.568 4.568 1,800 -0.06(-1.34%)
May 30, 2013 4.698 4.740 4.630 4.630 3,900 -0.01(-0.22%)
May 29, 2013 4.498 4.654 4.494 4.640 9,400 +0.10(+2.32%)
May 28, 2013 4.491 4.535 4.491 4.535 6,200 +0.02(+0.40%)
May 24, 2013 4.490 4.517 4.490 4.517 8,400 +0.07(+1.51%)
May 23, 2013 4.404 4.450 4.404 4.450 2,500 +0.03(+0.66%)
May 22, 2013 4.470 4.475 4.421 4.421 11,800 -0.02(-0.37%)
May 21, 2013 4.548 4.619 4.438 4.438 3,000 -0.08(-1.78%)
May 17, 2013 4.518 4.518 4.518 0 -0.02(-0.53%)
May 16, 2013 4.410 4.542 4.410 4.542 1,100 +0.09(+2.14%)
May 15, 2013 4.447 4.447 4.447 4.447 1,600 -0.10(-2.31%)
May 13, 2013 4.609 4.741 4.552 4.552 14,900 -0.12(-2.59%)
May 10, 2013 4.519 4.739 4.519 4.673 4,234 +0.18(+4.03%)
May 09, 2013 4.285 4.508 4.285 4.492 15,150 +0.26(+6.21%)
May 08, 2013 4.200 4.229 4.200 4.229 1,200 +0.03(+0.69%)
May 07, 2013 4.179 4.200 4.179 4.200 3,500 +0.05(+1.09%)
May 06, 2013 4.104 4.155 4.100 4.155 9,940 +0.16(+3.96%)
May 03, 2013 4.097 4.097 3.990 3.997 9,100 -0.05(-1.18%)
May 02, 2013 3.999 4.093 3.999 4.045 1,845 +0.10(+2.65%)
May 01, 2013 3.940 3.940 3.940 3.940 600 +0.02(+0.48%)
Apr 29, 2013 3.921 3.921 3.921 0 +0.03(+0.81%)
Apr 26, 2013 3.897 3.890 3.889 3.889 300 -0.00(-0.01%)
Apr 25, 2013 3.849 3.928 3.849 3.890 12,900 +0.05(+1.31%)
Apr 24, 2013 3.840 3.840 3.840 3.840 300 +0.01(+0.21%)
Apr 23, 2013 3.832 3.832 3.832 3.832 1,200 +0.07(+1.75%)
Apr 22, 2013 3.769 3.780 3.731 3.766 3,730 -0.04(-1.18%)
Apr 19, 2013 3.778 3.811 3.778 3.811 1,300 +0.06(+1.55%)
Apr 17, 2013 3.753 3.753 3.753 5,000 -0.12(-3.13%)
Apr 16, 2013 3.909 3.918 3.819 3.874 5,400 -0.01(-0.18%)
Apr 15, 2013 3.881 3.881 3.881 3.881 1,000 -0.09(-2.22%)
Apr 12, 2013 3.969 3.969 3.969 3.969 1,000 -0.09(-2.19%)
Apr 11, 2013 4.050 4.085 4.046 4.058 6,838 +0.01(+0.36%)
Apr 10, 2013 4.081 4.088 4.043 4.043 2,800 -0.01(-0.19%)
Apr 09, 2013 3.998 4.051 3.998 4.051 5,900 +0.10(+2.56%)
Apr 08, 2013 3.914 3.950 3.914 3.950 3,200 +0.10(+2.57%)
Apr 05, 2013 3.861 3.873 3.846 3.851 2,900 -0.07(-1.74%)
Apr 04, 2013 3.940 3.940 3.919 3.919 3,000 -0.04(-0.94%)
Apr 03, 2013 3.951 3.960 3.951 3.956 1,800 -0.02(-0.63%)
Apr 02, 2013 3.951 4.002 3.951 3.981 1,000 +0.04(+1.04%)
Apr 01, 2013 3.977 3.977 3.940 3.940 6,500 -0.04(-0.99%)
Mar 28, 2013 4.037 4.037 3.979 3.979 3,500 -0.02(-0.44%)
Mar 27, 2013 3.936 3.997 3.902 3.997 3,300 +0.12(+3.12%)
Mar 26, 2013 3.961 3.961 3.876 3.876 4,400 +0.01(+0.23%)
Mar 25, 2013 4.045 4.061 3.867 3.867 10,230 -0.13(-3.33%)
Mar 22, 2013 4.152 4.154 3.989 4.000 11,900 -0.12(-2.79%)
Mar 21, 2013 4.101 4.152 4.081 4.115 9,000 -0.08(-1.79%)
Mar 20, 2013 4.139 4.190 4.139 4.190 9,350 +0.04(+1.04%)
Mar 19, 2013 4.111 4.149 4.111 4.147 7,600 +0.05(+1.15%)
Mar 18, 2013 4.198 4.198 4.100 4.100 14,200 -0.10(-2.45%)
Mar 15, 2013 4.215 4.218 4.203 4.203 11,515 +0.03(+0.62%)
Mar 14, 2013 4.135 4.250 4.135 4.177 15,050 +0.07(+1.70%)
Mar 13, 2013 4.092 4.109 4.092 4.107 9,100 +0.00(+0.07%)
Mar 12, 2013 4.002 4.104 4.002 4.104 5,000 +0.13(+3.35%)
Mar 11, 2013 4.047 4.074 3.971 3.971 8,500 -0.02(-0.51%)
Mar 08, 2013 3.986 3.991 3.969 3.991 8,500 +0.04(+1.11%)
Mar 07, 2013 3.963 3.984 3.923 3.947 7,400 +0.04(+0.97%)
Mar 06, 2013 3.904 3.909 3.846 3.909 3,200 -0.08(-1.92%)
Mar 05, 2013 3.981 3.986 3.975 3.986 2,700 -0.04(-1.06%)
Mar 04, 2013 4.028 4.028 4.028 4.028 200 -0.01(-0.21%)
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.