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

Bombardier Inc (OP: BDRAF )

56.45 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM EDT, May 16, 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 28, 2010 4.722 4.722 4.659 4.673 800 -0.08(-1.70%)
May 27, 2010 4.774 4.774 4.733 4.754 3,238 +0.04(+0.82%)
May 26, 2010 4.768 4.768 4.646 4.715 6,400 +0.22(+4.91%)
May 25, 2010 4.468 4.518 4.452 4.494 6,700 -0.22(-4.58%)
May 21, 2010 4.710 4.710 4.710 0 +0.18(+3.89%)
May 20, 2010 4.599 4.599 4.534 4.534 12,200 -0.21(-4.36%)
May 19, 2010 4.851 4.851 4.741 4.741 9,100 -0.21(-4.23%)
May 18, 2010 5.024 5.024 4.947 4.950 3,199 -0.02(-0.49%)
May 17, 2010 4.974 4.974 4.974 4.974 1,000 -0.29(-5.43%)
May 14, 2010 5.260 5.260 5.260 5.260 300 -0.16(-2.87%)
May 13, 2010 5.402 5.415 5.355 5.415 2,400 +0.10(+1.89%)
May 12, 2010 5.168 5.327 5.168 5.315 8,300 +0.21(+4.07%)
May 11, 2010 5.107 5.107 5.107 5.107 1,000 -0.04(-0.74%)
May 10, 2010 5.040 5.145 5.040 5.145 5,700 +0.33(+6.76%)
May 07, 2010 4.753 4.827 4.659 4.819 6,650 +0.06(+1.26%)
May 06, 2010 4.886 4.921 4.743 4.759 25,700 -0.20(-4.05%)
May 05, 2010 4.967 4.967 4.960 4.960 23,200 -0.14(-2.83%)
May 04, 2010 5.074 5.104 5.074 5.104 3,000 -0.12(-2.26%)
May 03, 2010 5.305 5.338 5.222 5.222 2,100 -0.12(-2.17%)
Apr 30, 2010 5.338 5.338 5.338 5.338 200 -0.09(-1.63%)
Apr 29, 2010 5.349 5.427 5.349 5.427 3,400 +0.30(+5.85%)
Apr 28, 2010 5.033 5.127 5.022 5.127 3,300 +0.14(+2.77%)
Apr 27, 2010 5.118 5.118 4.989 4.989 7,000 -0.25(-4.79%)
Apr 26, 2010 5.240 5.251 5.240 5.240 2,400 -0.01(-0.25%)
Apr 23, 2010 5.310 5.310 5.250 5.253 11,800 -0.16(-3.00%)
Apr 21, 2010 5.416 5.416 5.416 5.416 0 -0.09(-1.57%)
Apr 20, 2010 5.287 5.506 5.287 5.502 26,700 +0.25(+4.82%)
Apr 19, 2010 5.210 5.249 5.210 5.249 2,000 +0.03(+0.55%)
Apr 16, 2010 5.340 5.343 5.204 5.221 6,800 -0.20(-3.62%)
Apr 15, 2010 5.423 5.435 5.370 5.417 4,700 +0.05(+0.86%)
Apr 14, 2010 5.472 5.472 5.370 5.370 1,000 -0.06(-1.10%)
Apr 13, 2010 5.481 5.481 5.390 5.430 3,750 -0.10(-1.81%)
Apr 12, 2010 5.471 5.530 5.471 5.530 2,000 +0.08(+1.47%)
Apr 09, 2010 5.500 5.500 5.445 5.450 1,700 -0.07(-1.32%)
Apr 08, 2010 5.578 5.578 5.405 5.523 5,500 -0.03(-0.52%)
Apr 07, 2010 5.553 5.553 5.528 5.552 2,400 -0.08(-1.48%)
Apr 06, 2010 5.436 5.635 5.396 5.635 7,750 +0.17(+3.07%)
Apr 05, 2010 5.731 5.731 5.467 5.467 14,000 -0.29(-4.96%)
Apr 01, 2010 5.753 5.753 5.753 0 -0.25(-4.21%)
Mar 31, 2010 5.971 6.005 5.971 6.005 5,500 +0.01(+0.19%)
Mar 30, 2010 5.960 6.009 5.932 5.994 13,800 +0.12(+2.03%)
Mar 29, 2010 5.803 5.902 5.783 5.875 15,300 +0.15(+2.66%)
Mar 26, 2010 5.758 5.839 5.712 5.723 4,300 -0.16(-2.66%)
Mar 25, 2010 5.804 5.879 5.804 5.879 8,900 +0.17(+2.90%)
Mar 24, 2010 5.708 5.713 5.683 5.713 3,200 -0.05(-0.95%)
Mar 23, 2010 5.723 5.790 5.723 5.768 5,400 +0.05(+0.86%)
Mar 22, 2010 5.754 5.758 5.677 5.719 7,900 -0.07(-1.23%)
Mar 19, 2010 5.763 5.790 5.761 5.790 4,400 +0.04(+0.69%)
Mar 18, 2010 5.782 5.782 5.750 5.750 4,900 -0.04(-0.73%)
Mar 16, 2010 5.793 5.793 5.793 5.793 0 +0.04(+0.72%)
Mar 15, 2010 5.751 5.751 5.751 5.751 1,100 -0.01(-0.25%)
Mar 12, 2010 5.766 5.766 5.766 5.766 100 +0.00(+0.04%)
Mar 11, 2010 5.690 5.763 5.690 5.763 1,000 +0.05(+0.80%)
Mar 10, 2010 5.817 5.817 5.717 5.717 1,100 -0.01(-0.11%)
Mar 09, 2010 5.832 5.832 5.685 5.723 5,413 -0.22(-3.68%)
Mar 08, 2010 6.061 6.061 5.942 5.942 7,200 -0.03(-0.49%)
Mar 05, 2010 6.022 6.022 5.971 5.971 5,100 +0.16(+2.83%)
Mar 04, 2010 5.825 5.839 5.807 5.807 700 -0.02(-0.33%)
Mar 03, 2010 5.743 5.826 5.743 5.826 4,400 +0.10(+1.77%)
Mar 02, 2010 5.691 5.742 5.684 5.725 6,780 +0.08(+1.40%)
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.