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 (%)
Jun 30, 2006 2.800 2.800 2.760 2.800 19,171 +0.04(+1.28%)
Jun 29, 2006 2.765 2.765 2.765 2.765 0 -0.00(-0.01%)
Jun 28, 2006 2.765 2.785 2.700 2.765 64,835 -0.02(-0.80%)
Jun 27, 2006 2.787 2.843 2.750 2.787 30,566 +0.10(+3.62%)
Jun 23, 2006 2.690 2.690 2.578 2.690 74,150 +0.09(+3.46%)
Jun 22, 2006 2.600 2.730 2.600 2.600 131,570 -0.10(-3.70%)
Jun 21, 2006 2.700 2.753 2.650 2.700 53,017 -0.01(-0.37%)
Jun 20, 2006 2.710 2.820 2.700 2.710 48,690 -0.11(-3.87%)
Jun 19, 2006 2.819 2.834 2.750 2.819 46,035 +0.03(+1.04%)
Jun 16, 2006 2.790 2.797 2.750 2.790 92,360 -0.03(-1.14%)
Jun 15, 2006 2.822 2.822 2.618 2.822 20,079 +0.18(+6.91%)
Jun 14, 2006 2.640 2.701 2.598 2.640 10,741 -0.07(-2.51%)
Jun 13, 2006 2.708 2.750 2.650 2.708 75,851 -0.05(-1.82%)
Jun 12, 2006 2.758 2.850 2.758 2.758 52,462 -0.10(-3.36%)
Jun 09, 2006 2.854 2.950 2.850 2.854 16,617 +0.02(+0.85%)
Jun 08, 2006 2.830 2.925 2.731 2.830 63,497 -0.06(-2.25%)
Jun 07, 2006 2.895 2.940 2.850 2.895 11,185 +0.02(+0.84%)
Jun 06, 2006 2.871 2.906 2.849 2.871 34,197 -0.04(-1.34%)
Jun 05, 2006 2.910 2.952 2.860 2.910 130,410 -0.04(-1.49%)
Jun 02, 2006 2.954 2.954 2.850 2.954 41,823 +0.02(+0.82%)
Jun 01, 2006 2.930 3.050 2.750 2.930 89,085 +0.00(+0.00%)
May 31, 2006 2.930 3.030 2.750 2.930 96,865 -0.14(-4.56%)
May 30, 2006 3.070 3.400 3.050 3.070 81,803 -0.49(-13.76%)
May 26, 2006 3.560 3.600 3.511 3.560 9,700 +0.09(+2.59%)
May 25, 2006 3.470 3.533 3.470 3.470 14,775 +0.03(+0.74%)
May 24, 2006 3.445 3.490 3.250 3.445 23,416 +0.07(+2.20%)
May 23, 2006 3.370 3.370 3.165 3.370 51,461 +0.12(+3.71%)
May 22, 2006 3.250 3.280 3.000 3.250 47,300 -0.02(-0.74%)
May 19, 2006 3.274 3.355 3.228 3.274 111,195 -0.14(-3.98%)
May 18, 2006 3.410 3.410 3.300 3.410 28,480 +0.11(+3.21%)
May 17, 2006 3.350 3.362 3.280 3.304 5,315 -0.05(-1.37%)
May 16, 2006 3.350 3.445 3.350 3.350 10,687 -0.06(-1.80%)
May 15, 2006 3.412 3.513 3.330 3.412 28,424 +0.01(+0.34%)
May 12, 2006 3.400 3.580 3.351 3.400 36,468 -0.19(-5.29%)
May 11, 2006 3.590 3.695 3.450 3.590 191,859 -0.05(-1.49%)
May 10, 2006 3.644 4.478 3.605 3.644 215,570 +0.03(+0.95%)
May 09, 2006 3.610 3.665 3.550 3.610 36,082 +0.01(+0.28%)
May 08, 2006 3.600 3.620 3.490 3.600 84,296 +0.15(+4.35%)
May 05, 2006 3.450 3.620 3.450 3.450 114,110 -0.17(-4.70%)
May 04, 2006 3.620 3.668 3.590 3.620 128,061 -0.05(-1.36%)
May 03, 2006 3.670 3.800 3.600 3.670 24,431 -0.05(-1.34%)
May 02, 2006 3.720 3.765 3.558 3.720 63,099 +0.02(+0.54%)
May 01, 2006 3.700 3.860 3.530 3.700 250,154 -0.13(-3.30%)
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%)
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.