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 (%)
Jun 30, 2010 4.496 4.660 4.496 4.606 193,320 +0.11(+2.36%)
Jun 29, 2010 4.680 4.727 4.500 4.500 94,148 -0.41(-8.35%)
Jun 25, 2010 4.820 4.960 4.804 4.910 46,547 +0.10(+2.08%)
Jun 24, 2010 4.810 4.860 4.760 4.810 70,892 -0.11(-2.33%)
Jun 23, 2010 4.850 4.930 4.790 4.925 161,591 -0.03(-0.52%)
Jun 22, 2010 5.030 5.061 4.950 4.950 86,499 -0.06(-1.20%)
Jun 21, 2010 5.016 5.060 4.988 5.010 301,593 +0.00(+0.00%)
Jun 18, 2010 4.930 5.010 4.900 5.010 135,587 +0.11(+2.17%)
Jun 17, 2010 4.760 4.904 4.760 4.904 223,762 +0.15(+3.23%)
Jun 16, 2010 4.730 4.800 4.720 4.750 87,880 +0.03(+0.64%)
Jun 15, 2010 4.600 4.720 4.600 4.720 257,498 +0.21(+4.66%)
Jun 14, 2010 4.600 4.690 4.490 4.510 133,309 +0.06(+1.35%)
Jun 11, 2010 4.400 4.490 4.370 4.450 89,573 +0.03(+0.68%)
Jun 10, 2010 4.407 4.470 4.390 4.420 127,555 +0.07(+1.61%)
Jun 09, 2010 4.372 4.440 4.350 4.350 98,517 +0.12(+2.84%)
Jun 08, 2010 4.270 4.320 4.140 4.230 65,867 +0.04(+0.95%)
Jun 07, 2010 4.490 4.496 4.190 4.190 179,525 -0.30(-6.70%)
Jun 04, 2010 4.580 4.580 4.480 4.491 98,864 -0.12(-2.59%)
Jun 03, 2010 4.700 4.700 4.580 4.610 63,076 -0.06(-1.28%)
Jun 02, 2010 4.550 4.670 4.550 4.670 83,696 +0.31(+7.21%)
Jun 01, 2010 4.620 4.620 4.356 4.356 64,749 -0.32(-6.92%)
May 28, 2010 4.750 4.750 4.580 4.680 240,691 -0.07(-1.47%)
May 27, 2010 4.640 4.769 4.637 4.750 81,360 +0.21(+4.63%)
May 26, 2010 4.690 4.763 4.490 4.540 354,704 -0.08(-1.73%)
May 25, 2010 4.474 4.630 4.400 4.620 120,576 -0.05(-1.07%)
May 24, 2010 4.950 4.950 4.500 4.670 23,172 -0.12(-2.58%)
May 21, 2010 4.510 4.800 4.488 4.794 96,775 +0.28(+6.29%)
May 20, 2010 4.560 4.580 4.510 4.510 325,091 -0.27(-5.65%)
May 19, 2010 4.840 4.900 4.734 4.780 149,961 -0.12(-2.45%)
May 18, 2010 5.095 5.191 4.900 4.900 58,165 -0.10(-2.00%)
May 17, 2010 5.210 5.228 4.900 5.000 291,371 -0.19(-3.66%)
May 14, 2010 5.288 5.312 5.080 5.190 89,683 -0.19(-3.53%)
May 13, 2010 5.370 5.402 5.328 5.380 147,112 +0.07(+1.32%)
May 12, 2010 5.200 5.350 5.170 5.310 55,411 +0.12(+2.31%)
May 11, 2010 5.170 5.190 5.137 5.190 71,050 +0.05(+1.06%)
May 10, 2010 5.120 5.160 5.056 5.136 101,840 +0.33(+6.77%)
May 07, 2010 4.820 4.900 4.640 4.810 476,149 +0.05(+1.05%)
May 06, 2010 4.886 4.950 4.440 4.760 678,392 -0.18(-3.64%)
May 05, 2010 4.940 5.020 4.920 4.940 154,631 -0.13(-2.56%)
May 04, 2010 5.180 5.180 5.053 5.070 130,766 -0.16(-3.06%)
May 03, 2010 5.290 5.314 5.210 5.230 59,931 +0.03(+0.63%)
Apr 30, 2010 5.450 5.450 5.197 5.197 362,765 -0.23(-4.29%)
Apr 29, 2010 5.165 5.462 5.165 5.430 92,214 +0.25(+4.83%)
Apr 28, 2010 5.098 5.180 5.000 5.180 112,420 +0.18(+3.60%)
Apr 27, 2010 5.228 5.228 5.000 5.000 273,058 -0.25(-4.76%)
Apr 26, 2010 5.266 5.330 5.230 5.250 89,053 -0.02(-0.44%)
Apr 23, 2010 5.315 5.315 5.234 5.273 91,948 -0.09(-1.62%)
Apr 22, 2010 5.370 5.380 5.260 5.360 82,926 -0.10(-1.78%)
Apr 21, 2010 5.510 5.530 5.360 5.457 72,344 -0.04(-0.78%)
Apr 20, 2010 5.240 5.500 5.240 5.500 463,532 +0.31(+5.97%)
Apr 19, 2010 5.164 5.246 5.144 5.190 148,136 -0.03(-0.57%)
Apr 16, 2010 5.415 5.415 5.180 5.220 102,528 -0.18(-3.33%)
Apr 15, 2010 5.420 5.430 5.370 5.400 64,095 -0.02(-0.31%)
Apr 14, 2010 5.438 5.470 5.389 5.417 226,666 +0.05(+0.88%)
Apr 13, 2010 5.485 5.485 5.370 5.370 134,117 -0.12(-2.19%)
Apr 12, 2010 5.460 5.500 5.444 5.490 96,967 +0.03(+0.55%)
Apr 09, 2010 5.450 5.490 5.407 5.460 179,429 -0.01(-0.18%)
Apr 08, 2010 5.473 5.553 5.420 5.470 133,542 -0.09(-1.62%)
Apr 07, 2010 5.650 5.650 5.478 5.560 662,290 -0.07(-1.24%)
Apr 06, 2010 5.500 5.660 5.383 5.630 155,386 +0.06(+1.08%)
Apr 05, 2010 5.666 5.710 5.472 5.570 751,703 -0.10(-1.76%)
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.