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 (%)
Sep 29, 2006 3.100 3.235 3.100 3.100 34,435 -0.06(-1.90%)
Sep 28, 2006 3.160 3.213 3.090 3.160 60,395 +0.12(+4.12%)
Sep 27, 2006 3.035 3.035 2.940 3.035 15,978 +0.08(+2.88%)
Sep 26, 2006 2.900 3.005 2.940 2.950 21,630 +0.05(+1.72%)
Sep 25, 2006 2.900 3.001 2.900 2.900 20,945 -0.08(-2.58%)
Sep 22, 2006 2.977 3.026 2.977 2.977 18,210 -0.04(-1.43%)
Sep 21, 2006 3.020 3.083 3.010 3.020 266,660 +0.00(+0.17%)
Sep 20, 2006 3.015 3.056 3.000 3.015 155,670 -0.05(-1.65%)
Sep 19, 2006 3.066 3.170 3.050 3.066 21,660 -0.15(-4.70%)
Sep 18, 2006 3.217 3.250 3.050 3.217 11,090 +0.15(+4.79%)
Sep 15, 2006 3.070 3.070 2.979 3.070 7,307 +0.12(+4.23%)
Sep 14, 2006 2.945 2.945 2.912 2.945 500 +0.04(+1.44%)
Sep 13, 2006 2.904 2.946 2.895 2.904 5,020 -0.08(-2.83%)
Sep 12, 2006 2.988 2.988 2.850 2.988 25,240 +0.11(+3.81%)
Sep 11, 2006 2.878 2.900 2.835 2.878 4,677 +0.02(+0.86%)
Sep 08, 2006 2.854 2.900 2.854 2.854 6,058 -0.03(-1.07%)
Sep 07, 2006 2.885 3.300 2.885 2.885 11,771 -0.12(-3.84%)
Sep 06, 2006 3.000 3.056 3.000 3.000 22,095 -0.08(-2.44%)
Sep 05, 2006 3.075 3.150 3.075 3.075 3,374 +0.03(+0.82%)
Sep 01, 2006 3.050 3.096 3.006 3.050 13,404 +0.01(+0.47%)
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%)
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.