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

Bombardier (OP: BDRBF )

51.04 UNCHANGED
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 (%)
May 29, 2009 3.420 3.420 3.340 3.345 137,842 +0.04(+1.06%)
May 28, 2009 3.307 3.329 3.264 3.310 51,358 +0.01(+0.30%)
May 27, 2009 3.410 3.410 3.285 3.300 55,853 -0.05(-1.55%)
May 26, 2009 3.324 3.400 3.324 3.352 37,985 -0.05(-1.41%)
May 22, 2009 3.373 3.412 3.310 3.400 31,537 +0.08(+2.41%)
May 21, 2009 3.320 3.330 3.210 3.320 18,911 -0.11(-3.33%)
May 20, 2009 3.450 3.500 3.415 3.434 43,967 +0.05(+1.59%)
May 19, 2009 3.378 3.470 3.349 3.381 21,665 +0.27(+8.70%)
May 18, 2009 3.160 3.330 3.100 3.110 8,123 -0.17(-5.18%)
May 15, 2009 3.278 3.409 3.275 3.280 11,562 +0.00(+0.00%)
May 14, 2009 3.118 3.350 2.990 3.280 9,828 +0.15(+4.63%)
May 13, 2009 3.340 3.340 3.135 3.135 58,566 -0.23(-6.71%)
May 12, 2009 3.450 3.450 3.350 3.361 73,639 -0.13(-3.71%)
May 11, 2009 3.563 3.600 3.466 3.490 25,112 -0.12(-3.32%)
May 08, 2009 3.600 3.630 3.550 3.610 39,825 +0.11(+3.14%)
May 07, 2009 3.700 3.710 3.442 3.500 79,862 -0.05(-1.35%)
May 06, 2009 3.524 3.610 3.480 3.548 95,916 +0.02(+0.50%)
May 05, 2009 3.330 3.530 3.330 3.530 107,145 +0.22(+6.60%)
May 04, 2009 3.205 3.360 3.180 3.312 107,200 +0.21(+6.82%)
May 01, 2009 3.090 3.221 3.090 3.100 98,418 -0.08(-2.52%)
Apr 30, 2009 3.060 3.210 3.060 3.180 81,455 +0.15(+4.95%)
Apr 29, 2009 2.928 3.048 2.915 3.030 25,271 +0.20(+7.07%)
Apr 28, 2009 2.890 2.925 2.813 2.830 73,376 -0.11(-3.90%)
Apr 27, 2009 3.030 3.080 2.870 2.945 103,745 -0.08(-2.48%)
Apr 24, 2009 2.900 3.029 2.900 3.020 79,414 +0.16(+5.47%)
Apr 23, 2009 2.831 2.870 2.770 2.864 117,964 +0.07(+2.63%)
Apr 22, 2009 2.830 2.850 2.787 2.790 75,305 -0.02(-0.71%)
Apr 21, 2009 2.775 2.810 2.730 2.810 70,271 -0.02(-0.88%)
Apr 20, 2009 2.921 2.940 2.800 2.835 146,522 -0.14(-4.83%)
Apr 17, 2009 3.010 3.020 2.950 2.979 93,992 +0.02(+0.74%)
Apr 16, 2009 2.926 2.975 2.890 2.957 140,617 +0.08(+2.74%)
Apr 15, 2009 2.950 2.970 2.860 2.878 391,061 -0.09(-3.10%)
Apr 14, 2009 3.010 3.067 2.970 2.970 88,317 -0.08(-2.62%)
Apr 13, 2009 2.930 3.053 2.890 3.050 46,663 +0.10(+3.49%)
Apr 09, 2009 2.760 2.969 2.760 2.947 125,868 +0.22(+8.17%)
Apr 08, 2009 2.700 2.752 2.680 2.725 56,628 -0.03(-0.92%)
Apr 07, 2009 2.714 2.781 2.685 2.750 20,690 -0.03(-1.15%)
Apr 06, 2009 2.690 2.828 2.640 2.782 68,856 +0.09(+3.42%)
Apr 03, 2009 2.700 2.718 2.593 2.690 185,547 +0.03(+1.13%)
Apr 02, 2009 2.540 2.790 2.540 2.660 286,400 +0.28(+11.86%)
Apr 01, 2009 2.285 2.400 2.284 2.378 106,670 +0.05(+2.06%)
Mar 31, 2009 2.397 2.405 2.315 2.330 69,381 -0.00(-0.09%)
Mar 30, 2009 2.410 2.432 2.310 2.332 245,783 -0.05(-2.02%)
Mar 26, 2009 2.380 2.402 2.330 2.380 174,267 +0.04(+1.71%)
Mar 25, 2009 2.427 2.480 2.340 2.340 236,892 -0.08(-3.31%)
Mar 24, 2009 2.417 2.465 2.410 2.420 48,335 -0.03(-1.26%)
Mar 23, 2009 2.430 2.500 2.410 2.451 64,302 +0.21(+9.42%)
Mar 20, 2009 2.390 2.390 2.240 2.240 73,895 -0.15(-6.28%)
Mar 19, 2009 2.470 2.470 2.390 2.390 52,334 +0.02(+0.91%)
Mar 18, 2009 2.275 2.406 2.190 2.369 92,147 +0.06(+2.52%)
Mar 17, 2009 2.300 2.310 2.240 2.310 51,608 +0.01(+0.27%)
Mar 16, 2009 2.300 2.340 2.260 2.304 1,113,384 +0.10(+4.73%)
Mar 13, 2009 2.304 2.304 2.176 2.200 385,236 +0.02(+0.92%)
Mar 12, 2009 2.148 2.213 2.140 2.180 300,966 +0.08(+3.81%)
Mar 11, 2009 2.310 2.310 2.100 2.100 122,037 +0.10(+5.00%)
Mar 10, 2009 1.903 2.120 1.880 2.000 354,179 +0.21(+11.89%)
Mar 09, 2009 1.843 1.880 1.722 1.788 341,126 -0.03(-1.42%)
Mar 06, 2009 1.890 1.930 1.760 1.813 357,830 -0.05(-2.51%)
Mar 05, 2009 2.060 2.060 1.860 1.860 173,805 -0.24(-11.43%)
Mar 04, 2009 2.200 2.200 2.065 2.100 392,923 +0.15(+7.90%)
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.