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

Bombardier (OP: BDRBF )

40.98 -2.03 (-4.72%)
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 24, 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 (%)
Dec 30, 2005 2.388 2.388 2.290 2.388 127,174 +0.07(+2.93%)
Dec 29, 2005 2.320 2.372 2.300 2.320 46,303 +0.00(+0.00%)
Dec 28, 2005 2.320 2.366 2.276 2.320 77,396 -0.04(-1.69%)
Dec 23, 2005 2.360 2.450 2.348 2.360 16,970 -0.01(-0.42%)
Dec 22, 2005 2.379 2.430 2.358 2.370 43,785 -0.01(-0.37%)
Dec 21, 2005 2.308 2.420 2.280 2.379 122,178 +0.07(+3.07%)
Dec 20, 2005 2.308 2.346 2.270 2.308 133,570 -0.03(-1.14%)
Dec 19, 2005 2.335 2.530 2.306 2.335 88,572 -0.17(-6.62%)
Dec 16, 2005 2.500 2.500 2.350 2.500 93,138 +0.16(+6.70%)
Dec 15, 2005 2.343 2.430 2.231 2.343 99,744 +0.09(+3.87%)
Dec 14, 2005 2.256 2.310 2.245 2.256 244,364 -0.02(-0.83%)
Dec 13, 2005 2.274 2.510 2.167 2.274 73,535 +0.09(+4.33%)
Dec 12, 2005 2.180 2.180 2.140 2.180 79,497 +0.02(+0.69%)
Dec 09, 2005 2.165 2.190 2.140 2.165 48,380 -0.02(-0.92%)
Dec 08, 2005 2.185 2.190 2.050 2.185 23,760 +0.11(+5.11%)
Dec 07, 2005 2.079 2.130 2.026 2.079 223,381 +0.05(+2.46%)
Dec 06, 2005 2.029 2.060 2.000 2.029 95,979 -0.02(-1.03%)
Dec 05, 2005 2.050 2.102 2.020 2.050 57,908 -0.01(-0.71%)
Dec 02, 2005 2.065 2.135 2.045 2.065 97,150 -0.08(-3.52%)
Dec 01, 2005 2.056 2.150 2.030 2.140 463,354 +0.08(+4.07%)
Nov 30, 2005 2.056 2.200 2.000 2.056 131,150 -0.17(-7.45%)
Nov 29, 2005 2.222 2.222 2.222 2.222 0 +0.00(+0.00%)
Nov 28, 2005 2.222 2.300 2.213 2.222 34,539 -0.05(-2.27%)
Nov 25, 2005 2.273 2.315 2.260 2.273 60,630 -0.06(-2.67%)
Nov 23, 2005 2.336 2.363 2.270 2.336 32,156 +0.04(+1.55%)
Nov 22, 2005 2.300 2.313 2.231 2.300 31,711 +0.05(+2.22%)
Nov 21, 2005 2.250 2.278 2.148 2.250 59,018 +0.14(+6.64%)
Nov 18, 2005 2.110 2.159 2.085 2.110 193,456 +0.02(+0.96%)
Nov 17, 2005 2.090 2.095 1.990 2.090 93,174 +0.10(+4.84%)
Nov 16, 2005 1.994 2.020 1.975 1.994 146,510 -0.01(-0.32%)
Nov 15, 2005 2.000 2.053 1.998 2.000 202,620 -0.02(-0.74%)
Nov 14, 2005 2.015 2.086 2.000 2.015 220,948 -0.05(-2.41%)
Nov 11, 2005 2.065 2.080 2.020 2.065 455,266 +0.03(+1.71%)
Nov 10, 2005 2.030 2.063 1.950 2.030 79,424 +0.04(+1.91%)
Nov 09, 2005 1.992 2.075 1.980 1.992 26,247 -0.04(-2.11%)
Nov 08, 2005 2.120 2.130 2.025 2.035 43,902 -0.08(-4.01%)
Nov 07, 2005 2.120 2.200 2.100 2.120 62,645 +0.00(+0.00%)
Nov 04, 2005 2.120 2.210 2.100 2.120 20,530 -0.02(-1.17%)
Nov 03, 2005 2.145 2.220 2.145 2.145 43,990 -0.04(-2.01%)
Nov 02, 2005 2.189 2.190 2.121 2.189 11,930 +0.01(+0.64%)
Nov 01, 2005 2.175 2.200 2.090 2.175 22,079 +0.07(+3.33%)
Oct 31, 2005 2.087 2.150 2.099 2.105 65,344 +0.02(+0.84%)
Oct 28, 2005 2.087 2.185 2.050 2.087 49,887 -0.14(-6.39%)
Oct 27, 2005 2.230 2.244 2.200 2.230 15,127 -0.01(-0.26%)
Oct 26, 2005 2.236 2.250 2.150 2.236 19,372 +0.06(+2.57%)
Oct 25, 2005 2.180 2.208 2.150 2.180 33,820 +0.00(+0.00%)
Oct 24, 2005 2.180 2.206 2.153 2.180 17,774 +0.01(+0.23%)
Oct 21, 2005 2.175 2.230 2.150 2.175 74,453 -0.07(-2.90%)
Oct 20, 2005 2.240 2.250 2.150 2.240 81,790 +0.08(+3.70%)
Oct 19, 2005 2.160 2.255 2.143 2.160 54,976 -0.06(-2.70%)
Oct 18, 2005 2.220 2.280 2.203 2.220 24,050 -0.02(-0.89%)
Oct 17, 2005 2.240 2.282 2.192 2.240 45,275 -0.04(-1.97%)
Oct 14, 2005 2.285 2.323 2.250 2.285 65,400 +0.03(+1.11%)
Oct 13, 2005 2.186 2.295 2.150 2.260 38,915 +0.07(+3.41%)
Oct 12, 2005 2.186 2.252 2.185 2.186 25,733 -0.05(-2.43%)
Oct 11, 2005 2.240 2.330 2.240 2.240 207,397 -0.01(-0.44%)
Oct 10, 2005 2.310 2.400 2.250 2.250 240 -0.06(-2.60%)
Oct 07, 2005 2.310 2.310 2.250 2.310 69,640 +0.04(+1.58%)
Oct 06, 2005 2.274 2.274 2.274 2.274 0 -0.20(-7.94%)
Oct 05, 2005 2.470 2.470 2.470 2.470 0 +0.01(+0.59%)
Oct 04, 2005 2.456 2.456 2.456 2.456 0 +0.00(+0.00%)
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.