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

Bombardier (OP: BDRBF )

53.80 +1.77 (+3.40%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 6, 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 29, 2010 4.854 4.873 4.710 4.740 519,987 -0.12(-2.47%)
Jan 28, 2010 4.844 4.910 4.730 4.860 119,850 +0.12(+2.49%)
Jan 27, 2010 4.941 5.000 4.729 4.742 423,553 -0.20(-4.07%)
Jan 26, 2010 4.891 5.065 4.843 4.943 349,820 -0.01(-0.14%)
Jan 25, 2010 4.764 4.971 4.738 4.950 191,009 +0.24(+5.10%)
Jan 22, 2010 4.878 4.878 4.710 4.710 278,270 -0.27(-5.45%)
Jan 21, 2010 5.080 5.120 4.900 4.981 148,010 -0.15(-2.88%)
Jan 20, 2010 5.278 5.278 5.090 5.129 142,003 -0.20(-3.76%)
Jan 19, 2010 5.311 5.402 5.300 5.330 125,873 -0.11(-2.02%)
Jan 15, 2010 5.440 5.440 5.440 0 +0.12(+2.26%)
Jan 14, 2010 5.380 5.384 5.210 5.320 51,926 -0.09(-1.74%)
Jan 13, 2010 5.140 5.450 5.140 5.414 189,307 +0.30(+5.82%)
Jan 12, 2010 5.000 5.180 5.000 5.116 77,297 +0.03(+0.51%)
Jan 11, 2010 5.050 5.200 5.040 5.090 140,677 +0.06(+1.19%)
Jan 08, 2010 4.924 5.060 4.920 5.030 94,655 +0.13(+2.65%)
Jan 07, 2010 4.860 5.040 4.860 4.900 111,679 +0.04(+0.90%)
Jan 06, 2010 4.698 4.861 4.698 4.856 146,120 +0.20(+4.36%)
Jan 05, 2010 4.670 4.700 4.610 4.654 77,459 -0.00(-0.02%)
Jan 04, 2010 4.660 4.680 4.600 4.654 118,116 +0.10(+2.30%)
Dec 31, 2009 4.550 4.550 4.550 0 +0.04(+0.89%)
Dec 30, 2009 4.560 4.580 4.500 4.510 46,145 -0.09(-1.96%)
Dec 29, 2009 4.609 4.650 4.584 4.600 144,192 +0.00(+0.00%)
Dec 28, 2009 4.560 4.630 4.520 4.600 13,740 +0.04(+0.88%)
Dec 24, 2009 4.519 4.570 4.519 4.560 20,375 +0.01(+0.26%)
Dec 23, 2009 4.530 4.641 4.500 4.548 59,821 +0.04(+0.84%)
Dec 22, 2009 4.500 4.510 4.460 4.510 26,832 -0.02(-0.46%)
Dec 21, 2009 4.500 4.610 4.486 4.531 113,957 +0.05(+1.14%)
Dec 18, 2009 4.436 4.495 4.430 4.480 207,252 +0.10(+2.28%)
Dec 17, 2009 4.384 4.470 4.370 4.380 432,601 -0.12(-2.67%)
Dec 16, 2009 4.470 4.550 4.470 4.500 24,346 +0.10(+2.27%)
Dec 15, 2009 4.360 4.475 4.360 4.400 53,026 +0.01(+0.18%)
Dec 14, 2009 4.340 4.430 4.320 4.392 39,556 +0.04(+0.97%)
Dec 11, 2009 4.338 4.351 4.290 4.350 19,532 +0.00(+0.00%)
Dec 10, 2009 4.290 4.353 4.290 4.350 42,685 +0.01(+0.23%)
Dec 09, 2009 4.330 4.340 4.250 4.340 49,908 -0.01(-0.25%)
Dec 08, 2009 4.500 4.500 4.300 4.351 25,676 -0.16(-3.63%)
Dec 07, 2009 4.320 4.550 4.320 4.515 322,697 +0.18(+4.22%)
Dec 04, 2009 4.414 4.433 4.299 4.332 160,573 -0.01(-0.31%)
Dec 03, 2009 4.440 4.440 4.346 4.346 49,219 -0.07(-1.59%)
Dec 02, 2009 4.400 4.450 4.370 4.416 35,946 +0.05(+1.05%)
Dec 01, 2009 4.316 4.430 4.316 4.370 109,928 +0.11(+2.58%)
Nov 30, 2009 4.320 4.368 4.252 4.260 307,948 -0.07(-1.62%)
Nov 27, 2009 4.210 4.370 4.210 4.330 46,650 -0.23(-5.04%)
Nov 25, 2009 4.600 4.610 4.543 4.560 361,450 +0.00(+0.09%)
Nov 24, 2009 4.617 4.630 4.525 4.556 66,880 -0.12(-2.46%)
Nov 23, 2009 4.580 4.690 4.580 4.671 107,586 +0.16(+3.57%)
Nov 20, 2009 4.540 4.540 4.430 4.510 70,210 -0.11(-2.39%)
Nov 19, 2009 4.733 4.767 4.500 4.620 144,018 -0.13(-2.73%)
Nov 18, 2009 4.466 4.750 4.370 4.750 92,578 +0.29(+6.57%)
Nov 17, 2009 4.397 4.480 4.397 4.457 112,136 -0.03(-0.63%)
Nov 16, 2009 4.470 4.507 4.450 4.486 51,133 +0.05(+1.13%)
Nov 13, 2009 4.250 4.443 4.250 4.436 104,501 +0.19(+4.36%)
Nov 12, 2009 4.345 4.369 4.250 4.250 36,651 -0.12(-2.63%)
Nov 11, 2009 4.412 4.494 4.350 4.365 86,036 +0.03(+0.58%)
Nov 10, 2009 4.250 4.364 4.250 4.340 341,062 +0.02(+0.37%)
Nov 09, 2009 4.400 4.452 4.310 4.324 30,209 +0.03(+0.79%)
Nov 06, 2009 4.230 4.290 4.230 4.290 9,114 +0.03(+0.70%)
Nov 05, 2009 4.210 4.300 4.210 4.260 115,622 +0.05(+1.19%)
Nov 04, 2009 4.330 4.360 4.210 4.210 138,258 -0.01(-0.19%)
Nov 03, 2009 4.035 4.240 4.010 4.218 157,712 +0.20(+5.10%)
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.