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 (%)
Aug 31, 2006 3.036 3.064 3.000 3.036 12,470 +0.05(+1.84%)
Aug 30, 2006 2.981 3.000 2.970 2.981 41,054 +0.02(+0.70%)
Aug 29, 2006 2.960 3.047 2.919 2.960 41,785 -0.07(-2.39%)
Aug 28, 2006 3.033 3.050 2.975 3.033 12,356 +0.02(+0.75%)
Aug 25, 2006 3.010 3.056 2.982 3.010 48,116 +0.02(+0.78%)
Aug 24, 2006 2.987 3.050 2.965 2.987 20,200 -0.03(-1.00%)
Aug 23, 2006 3.017 3.050 3.000 3.017 112,325 +0.05(+1.71%)
Aug 22, 2006 2.966 3.000 2.955 2.966 6,600 -0.01(-0.30%)
Aug 21, 2006 2.975 3.008 2.950 2.975 88,511 +0.07(+2.41%)
Aug 18, 2006 2.905 3.014 2.900 2.905 25,904 -0.11(-3.61%)
Aug 17, 2006 3.014 3.150 2.980 3.014 137,158 -0.19(-5.82%)
Aug 16, 2006 3.200 3.206 3.000 3.200 69,998 +0.20(+6.67%)
Aug 15, 2006 3.000 3.000 2.850 3.000 56,303 +0.17(+6.19%)
Aug 14, 2006 2.825 2.865 2.788 2.825 38,823 +0.02(+0.71%)
Aug 11, 2006 2.805 2.885 2.800 2.805 27,200 +0.02(+0.72%)
Aug 10, 2006 2.785 2.835 2.725 2.785 24,205 -0.01(-0.54%)
Aug 09, 2006 2.800 2.847 2.800 2.800 383,693 -0.05(-1.75%)
Aug 08, 2006 2.850 2.875 2.800 2.850 204,780 +0.05(+1.79%)
Aug 07, 2006 2.800 2.850 2.800 2.800 3,110 +0.00(+0.00%)
Aug 04, 2006 2.800 2.800 2.773 2.800 20,080 +0.02(+0.72%)
Aug 03, 2006 2.780 2.830 2.775 2.780 8,070 +0.05(+1.66%)
Aug 02, 2006 2.735 2.735 2.700 2.735 3,940 -0.01(-0.26%)
Aug 01, 2006 2.741 2.741 2.615 2.741 72,330 +0.09(+3.44%)
Jul 31, 2006 2.650 2.715 2.630 2.650 45,985 -0.09(-3.27%)
Jul 28, 2006 2.740 2.788 2.734 2.740 12,650 -0.02(-0.80%)
Jul 27, 2006 2.762 2.845 2.762 2.762 59,655 -0.08(-2.74%)
Jul 26, 2006 2.840 2.840 2.770 2.840 15,525 +0.07(+2.37%)
Jul 25, 2006 2.774 2.810 2.760 2.774 42,182 +0.03(+1.25%)
Jul 24, 2006 2.740 2.789 2.700 2.740 33,040 -0.03(-1.08%)
Jul 21, 2006 2.770 2.810 2.748 2.770 75,594 +0.00(+0.00%)
Jul 20, 2006 2.770 2.800 2.735 2.770 67,810 +0.04(+1.30%)
Jul 19, 2006 2.734 2.760 2.640 2.734 35,612 +0.10(+3.80%)
Jul 18, 2006 2.634 2.730 2.634 2.634 27,153 -0.11(-3.98%)
Jul 17, 2006 2.744 2.800 2.710 2.744 78,567 -0.02(-0.60%)
Jul 14, 2006 2.760 2.850 2.749 2.760 46,950 -0.05(-1.60%)
Jul 13, 2006 2.805 2.850 2.750 2.805 11,420 +0.02(+0.54%)
Jul 12, 2006 2.790 2.840 2.790 2.790 31,150 -0.02(-0.89%)
Jul 11, 2006 2.910 3.050 2.800 2.815 46,836 -0.10(-3.26%)
Jul 10, 2006 2.910 2.910 2.842 2.910 9,303 +0.03(+1.04%)
Jul 07, 2006 2.880 2.916 2.850 2.880 89,036 +0.02(+0.53%)
Jul 06, 2006 2.865 2.905 2.800 2.865 20,120 +0.03(+0.89%)
Jul 05, 2006 2.840 2.950 2.840 2.840 18,600 -0.21(-6.90%)
Jul 03, 2006 3.050 3.050 2.750 3.050 13,500 +0.25(+8.92%)
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%)
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.