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

Bombardier (OP: BDRBF )

53.60 -0.20 (-0.37%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 7, 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 31, 2014 3.560 3.622 3.540 3.600 0 -0.01(-0.19%)
Jan 30, 2014 3.600 3.610 3.560 3.607 220,193 +0.05(+1.40%)
Jan 29, 2014 3.630 3.630 3.540 3.557 77,057 -0.06(-1.70%)
Jan 28, 2014 3.533 3.640 3.520 3.619 529,821 +0.11(+3.11%)
Jan 27, 2014 3.520 3.530 3.480 3.510 339,565 +0.01(+0.29%)
Jan 24, 2014 3.560 3.570 3.450 3.500 0 -0.03(-0.79%)
Jan 23, 2014 3.494 3.550 3.455 3.528 1,696,338 -0.01(-0.34%)
Jan 22, 2014 3.590 3.590 3.441 3.540 5,601,508 -0.08(-2.31%)
Jan 21, 2014 3.755 3.770 3.610 3.624 1,309,454 -0.13(-3.38%)
Jan 17, 2014 3.750 3.750 3.750 0 -0.07(-1.82%)
Jan 16, 2014 4.033 4.060 3.780 3.820 591,670 -0.33(-7.95%)
Jan 15, 2014 4.080 4.170 4.080 4.150 119,649 +0.07(+1.72%)
Jan 14, 2014 4.130 4.180 4.050 4.080 178,030 -0.06(-1.45%)
Jan 13, 2014 4.130 4.179 4.100 4.140 392,067 +0.00(+0.00%)
Jan 10, 2014 4.055 4.170 4.010 4.140 114,165 +0.08(+1.97%)
Jan 09, 2014 4.150 4.167 4.050 4.060 552,129 -0.14(-3.29%)
Jan 08, 2014 4.220 4.240 4.180 4.198 182,895 -0.05(-1.22%)
Jan 07, 2014 4.300 4.310 4.239 4.250 71,099 -0.07(-1.62%)
Jan 06, 2014 4.360 4.360 4.280 4.320 95,747 -0.03(-0.71%)
Jan 03, 2014 4.340 4.380 4.330 4.351 0 -0.01(-0.14%)
Jan 02, 2014 4.380 4.410 4.320 4.357 147,876 +0.01(+0.16%)
Dec 31, 2013 4.350 4.350 4.350 0 -0.03(-0.68%)
Dec 30, 2013 4.389 4.440 4.380 4.380 136,986 -0.01(-0.16%)
Dec 27, 2013 4.354 4.400 4.330 4.387 0 -0.02(-0.52%)
Dec 26, 2013 4.360 4.410 4.340 4.410 180,529 +0.04(+0.92%)
Dec 24, 2013 4.330 4.370 4.330 4.370 129,718 +0.04(+0.88%)
Dec 23, 2013 4.360 4.395 4.300 4.332 237,536 -0.04(-0.87%)
Dec 20, 2013 4.270 4.370 4.270 4.370 0 +0.01(+0.23%)
Dec 19, 2013 4.273 4.360 4.273 4.360 105,905 +0.06(+1.40%)
Dec 18, 2013 4.243 4.330 4.243 4.300 238,093 +0.02(+0.47%)
Dec 17, 2013 4.328 4.330 4.270 4.280 154,971 -0.06(-1.38%)
Dec 16, 2013 4.258 4.350 4.258 4.340 69,290 +0.09(+2.12%)
Dec 13, 2013 4.210 4.272 4.200 4.250 315,473 +0.01(+0.24%)
Dec 12, 2013 4.228 4.270 4.070 4.240 523,352 -0.03(-0.66%)
Dec 11, 2013 4.380 4.380 4.268 4.268 61,773 -0.09(-2.11%)
Dec 10, 2013 4.319 4.390 4.300 4.360 121,664 -0.01(-0.16%)
Dec 09, 2013 4.396 4.440 4.360 4.367 101,127 -0.03(-0.57%)
Dec 06, 2013 4.379 4.460 4.370 4.392 67,232 +0.05(+1.20%)
Dec 05, 2013 4.339 4.376 4.314 4.340 67,573 -0.01(-0.25%)
Dec 04, 2013 4.355 4.380 4.320 4.351 121,901 -0.03(-0.69%)
Dec 03, 2013 4.457 4.500 4.377 4.381 75,495 -0.11(-2.42%)
Dec 02, 2013 4.500 4.510 4.430 4.490 107,438 -0.04(-0.88%)
Nov 29, 2013 4.509 4.560 4.490 4.530 101,036 +0.01(+0.22%)
Nov 27, 2013 4.479 4.542 4.440 4.520 74,313 +0.02(+0.44%)
Nov 26, 2013 4.434 4.500 4.430 4.500 338,667 +0.04(+0.81%)
Nov 25, 2013 4.520 4.520 4.420 4.464 132,210 -0.02(-0.36%)
Nov 22, 2013 4.460 4.540 4.460 4.480 86,896 -0.00(-0.01%)
Nov 21, 2013 4.471 4.500 4.458 4.481 123,099 +0.02(+0.47%)
Nov 20, 2013 4.480 4.540 4.429 4.460 410,839 -0.03(-0.64%)
Nov 19, 2013 4.480 4.530 4.440 4.488 253,164 +0.04(+0.97%)
Nov 18, 2013 4.500 4.549 4.445 4.445 149,411 -0.01(-0.11%)
Nov 15, 2013 4.310 4.460 4.310 4.450 168,669 +0.09(+2.06%)
Nov 14, 2013 4.370 4.380 4.320 4.360 273,664 -0.02(-0.47%)
Nov 13, 2013 4.290 4.400 4.290 4.380 109,724 +0.05(+1.20%)
Nov 12, 2013 4.416 4.422 4.300 4.328 77,536 -0.11(-2.51%)
Nov 11, 2013 4.500 4.500 4.410 4.440 51,677 -0.05(-1.11%)
Nov 08, 2013 4.410 4.490 4.410 4.490 185,375 +0.07(+1.58%)
Nov 07, 2013 4.550 4.550 4.400 4.420 106,659 -0.04(-0.91%)
Nov 06, 2013 4.375 4.490 4.371 4.460 171,414 +0.13(+3.01%)
Nov 05, 2013 4.350 4.357 4.270 4.330 521,458 -0.03(-0.77%)
Nov 04, 2013 4.430 4.430 4.346 4.363 128,842 -0.03(-0.61%)
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.