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

Bombardier (OP: BDRBF )

46.71 +1.48 (+3.28%)
Streaming Delayed Price Updated: 2:49 PM EDT, Apr 26, 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 (%)
Feb 28, 2006 2.555 2.610 2.500 2.530 46,584 -0.03(-0.98%)
Feb 27, 2006 2.555 2.595 2.550 2.555 14,076 -0.00(-0.04%)
Feb 24, 2006 2.556 2.607 2.500 2.556 100,521 +0.04(+1.41%)
Feb 23, 2006 2.520 2.580 2.500 2.520 18,100 -0.05(-1.93%)
Feb 22, 2006 2.570 2.570 2.450 2.570 206,464 +0.02(+0.71%)
Feb 21, 2006 2.552 2.570 2.480 2.552 85,944 +0.01(+0.46%)
Feb 17, 2006 2.540 2.592 2.500 2.540 72,985 -0.00(-0.20%)
Feb 16, 2006 2.545 2.545 2.470 2.545 30,470 +0.02(+0.99%)
Feb 15, 2006 2.520 2.560 2.500 2.520 29,054 +0.01(+0.40%)
Feb 14, 2006 2.510 2.600 2.510 2.510 60,745 -0.07(-2.52%)
Feb 13, 2006 2.575 2.575 2.453 2.575 92,782 +0.08(+3.00%)
Feb 10, 2006 2.500 2.580 2.500 2.500 27,758 -0.10(-3.85%)
Feb 09, 2006 2.600 2.620 2.450 2.600 156,404 +0.14(+5.76%)
Feb 08, 2006 2.458 2.510 2.440 2.458 256,010 -0.04(-1.67%)
Feb 07, 2006 2.570 2.582 2.450 2.500 45,677 -0.07(-2.72%)
Feb 06, 2006 2.570 2.650 2.550 2.570 26,147 -0.06(-2.17%)
Feb 03, 2006 2.627 2.645 2.500 2.627 18,389 +0.03(+1.35%)
Feb 02, 2006 2.592 2.602 2.420 2.592 703,925 +0.01(+0.43%)
Feb 01, 2006 2.581 2.605 2.500 2.581 1,820,026 -0.04(-1.53%)
Jan 31, 2006 2.621 2.633 2.520 2.621 17,600 +0.03(+1.00%)
Jan 30, 2006 2.595 2.610 2.595 2.595 10,620 -0.05(-2.08%)
Jan 27, 2006 2.650 2.650 2.550 2.650 92,560 +0.04(+1.53%)
Jan 26, 2006 2.610 2.610 2.570 2.610 25,196 +0.02(+0.97%)
Jan 25, 2006 2.585 2.650 2.550 2.585 25,171 +0.04(+1.37%)
Jan 24, 2006 2.550 2.570 2.548 2.550 40,165 -0.02(-0.78%)
Jan 23, 2006 2.570 2.600 2.521 2.570 29,020 +0.02(+0.98%)
Jan 20, 2006 2.545 2.550 2.490 2.545 15,226 +0.04(+1.39%)
Jan 19, 2006 2.510 2.510 2.403 2.510 13,373 +0.02(+0.69%)
Jan 18, 2006 2.493 2.493 2.430 2.493 14,691 +0.01(+0.52%)
Jan 17, 2006 2.480 2.552 2.350 2.480 40,190 -0.03(-1.01%)
Jan 13, 2006 2.505 2.529 2.477 2.505 269,048 -0.04(-1.75%)
Jan 12, 2006 2.550 2.607 2.540 2.550 60,037 -0.10(-3.77%)
Jan 11, 2006 2.650 2.680 2.610 2.650 72,949 +0.04(+1.35%)
Jan 10, 2006 2.615 2.640 2.450 2.615 190,206 +0.10(+4.17%)
Jan 09, 2006 2.510 2.670 2.490 2.510 46,075 -0.09(-3.46%)
Jan 06, 2006 2.600 2.608 2.500 2.600 96,053 +0.10(+4.00%)
Jan 05, 2006 2.500 2.543 2.460 2.500 103,074 -0.01(-0.51%)
Jan 04, 2006 2.396 2.513 2.393 2.513 35,800 +0.12(+4.90%)
Jan 03, 2006 2.396 2.470 2.370 2.396 63,938 +0.01(+0.31%)
Dec 30, 2005 2.388 2.388 2.290 2.388 127,174 +0.07(+2.93%)
Dec 29, 2005 2.320 2.372 2.300 2.320 46,303 +0.00(+0.00%)
Dec 28, 2005 2.320 2.366 2.276 2.320 77,396 -0.04(-1.69%)
Dec 23, 2005 2.360 2.450 2.348 2.360 16,970 -0.01(-0.42%)
Dec 22, 2005 2.379 2.430 2.358 2.370 43,785 -0.01(-0.37%)
Dec 21, 2005 2.308 2.420 2.280 2.379 122,178 +0.07(+3.07%)
Dec 20, 2005 2.308 2.346 2.270 2.308 133,570 -0.03(-1.14%)
Dec 19, 2005 2.335 2.530 2.306 2.335 88,572 -0.17(-6.62%)
Dec 16, 2005 2.500 2.500 2.350 2.500 93,138 +0.16(+6.70%)
Dec 15, 2005 2.343 2.430 2.231 2.343 99,744 +0.09(+3.87%)
Dec 14, 2005 2.256 2.310 2.245 2.256 244,364 -0.02(-0.83%)
Dec 13, 2005 2.274 2.510 2.167 2.274 73,535 +0.09(+4.33%)
Dec 12, 2005 2.180 2.180 2.140 2.180 79,497 +0.02(+0.69%)
Dec 09, 2005 2.165 2.190 2.140 2.165 48,380 -0.02(-0.92%)
Dec 08, 2005 2.185 2.190 2.050 2.185 23,760 +0.11(+5.11%)
Dec 07, 2005 2.079 2.130 2.026 2.079 223,381 +0.05(+2.46%)
Dec 06, 2005 2.029 2.060 2.000 2.029 95,979 -0.02(-1.03%)
Dec 05, 2005 2.050 2.102 2.020 2.050 57,908 -0.01(-0.71%)
Dec 02, 2005 2.065 2.135 2.045 2.065 97,150 -0.08(-3.52%)
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.