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

Bombardier (OP: BDRBF )

51.04 +2.06 (+4.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
Jan 30, 2009 3.346 3.350 3.050 3.050 70,493 -0.27(-8.12%)
Jan 29, 2009 3.854 3.854 3.320 3.320 102,503 -0.57(-14.66%)
Jan 28, 2009 3.902 3.933 3.800 3.890 146,089 +0.11(+2.91%)
Jan 27, 2009 3.800 3.857 3.750 3.780 4,035 +0.05(+1.34%)
Jan 26, 2009 3.713 3.858 3.690 3.730 33,714 +0.06(+1.63%)
Jan 23, 2009 3.570 3.756 3.558 3.670 42,575 -0.02(-0.54%)
Jan 22, 2009 3.620 3.690 3.464 3.690 73,600 +0.03(+0.82%)
Jan 21, 2009 3.601 3.673 3.520 3.660 118,777 +0.09(+2.60%)
Jan 20, 2009 3.870 3.885 3.537 3.567 69,223 -0.25(-6.61%)
Jan 16, 2009 3.886 3.886 3.723 3.820 17,845 +0.04(+0.94%)
Jan 15, 2009 3.620 3.870 3.620 3.785 14,912 +0.18(+4.87%)
Jan 14, 2009 3.800 3.800 3.601 3.609 11,868 -0.27(-7.07%)
Jan 13, 2009 3.615 3.907 3.615 3.883 42,656 +0.16(+4.28%)
Jan 12, 2009 3.930 3.975 3.724 3.724 69,392 -0.25(-6.20%)
Jan 09, 2009 4.007 4.100 3.933 3.970 22,170 -0.19(-4.57%)
Jan 08, 2009 3.910 4.160 3.910 4.160 11,847 +0.21(+5.38%)
Jan 07, 2009 3.970 3.984 3.897 3.947 25,165 -0.09(-2.20%)
Jan 06, 2009 4.150 4.250 3.989 4.036 47,688 -0.00(-0.11%)
Jan 05, 2009 3.950 4.130 3.847 4.041 71,775 +0.16(+4.15%)
Jan 02, 2009 3.691 3.950 3.691 3.880 59,038 +0.25(+6.89%)
Dec 31, 2008 3.641 3.645 3.500 3.630 34,781 +0.18(+5.19%)
Dec 30, 2008 3.490 3.603 3.401 3.451 51,054 +0.04(+1.20%)
Dec 29, 2008 3.380 3.483 3.380 3.410 74,266 +0.06(+1.79%)
Dec 26, 2008 3.500 3.500 3.250 3.350 16,788 +0.00(+0.00%)
Dec 24, 2008 3.350 3.380 3.321 3.350 21,542 +0.00(+0.00%)
Dec 23, 2008 3.390 3.440 3.330 3.350 87,948 +0.02(+0.65%)
Dec 22, 2008 3.490 3.490 3.280 3.329 55,715 -0.01(-0.34%)
Dec 19, 2008 3.386 3.482 3.290 3.340 33,774 -0.07(-2.14%)
Dec 18, 2008 3.583 3.610 3.410 3.413 99,463 -0.24(-6.49%)
Dec 17, 2008 3.556 3.700 3.200 3.650 22,947 +0.09(+2.61%)
Dec 16, 2008 3.280 3.570 3.280 3.557 90,702 +0.32(+9.78%)
Dec 15, 2008 3.370 3.440 3.225 3.240 36,881 -0.09(-2.64%)
Dec 12, 2008 3.180 3.330 3.131 3.328 179,278 +0.06(+1.93%)
Dec 11, 2008 3.365 3.400 3.260 3.265 44,398 -0.04(-1.18%)
Dec 10, 2008 3.335 3.360 3.270 3.304 91,807 +0.02(+0.73%)
Dec 09, 2008 3.320 3.390 3.275 3.280 121,533 -0.02(-0.61%)
Dec 08, 2008 3.290 3.429 3.270 3.300 75,816 +0.20(+6.33%)
Dec 05, 2008 3.066 3.103 2.970 3.103 151,858 +0.06(+2.09%)
Dec 04, 2008 3.177 3.300 3.020 3.040 289,135 +0.01(+0.33%)
Dec 03, 2008 2.970 3.123 2.964 3.030 44,794 +0.02(+0.51%)
Dec 02, 2008 3.280 3.319 3.000 3.015 144,961 -0.21(-6.43%)
Dec 01, 2008 3.423 3.494 3.070 3.222 328,545 -0.15(-4.56%)
Nov 28, 2008 3.270 3.400 3.270 3.376 29,475 -0.02(-0.71%)
Nov 26, 2008 3.174 3.400 3.174 3.400 50,377 +0.10(+3.03%)
Nov 25, 2008 3.349 3.600 3.184 3.300 208,012 +0.07(+2.10%)
Nov 24, 2008 3.149 3.247 3.040 3.232 242,285 +0.13(+4.33%)
Nov 21, 2008 3.095 3.098 2.831 3.098 343,386 +0.39(+14.32%)
Nov 20, 2008 3.008 3.008 2.710 2.710 273,300 -0.35(-11.29%)
Nov 19, 2008 3.260 3.260 3.040 3.055 326,898 -0.26(-7.94%)
Nov 18, 2008 3.478 3.550 3.250 3.318 82,962 -0.22(-6.28%)
Nov 17, 2008 3.692 3.692 3.422 3.541 65,855 -0.15(-4.18%)
Nov 14, 2008 3.945 3.945 3.685 3.696 132,208 -0.26(-6.68%)
Nov 13, 2008 3.747 3.960 3.550 3.960 239,527 +0.27(+7.32%)
Nov 12, 2008 3.750 3.800 3.610 3.690 55,149 -0.17(-4.40%)
Nov 11, 2008 3.920 3.920 3.770 3.860 46,412 -0.04(-1.05%)
Nov 10, 2008 4.130 4.190 3.900 3.901 339,808 -0.07(-1.86%)
Nov 07, 2008 4.062 4.173 3.900 3.975 59,946 +0.07(+1.70%)
Nov 06, 2008 4.050 4.060 3.825 3.909 74,747 -0.22(-5.36%)
Nov 05, 2008 4.448 4.448 4.060 4.130 189,130 -0.42(-9.23%)
Nov 04, 2008 4.550 4.710 4.430 4.550 214,963 +0.60(+15.19%)
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.