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

Bombardier (OP: BDRBF )

52.35 +0.11 (+0.21%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Sep 28, 2007 5.960 6.000 5.940 5.960 12,184 -0.01(-0.17%)
Sep 27, 2007 5.950 6.010 5.935 5.970 63,434 +0.02(+0.34%)
Sep 26, 2007 5.800 5.950 5.854 5.950 16,558 +0.15(+2.59%)
Sep 25, 2007 5.800 5.902 5.780 5.800 599,067 -0.05(-0.85%)
Sep 24, 2007 5.850 5.899 5.833 5.850 35,150 +0.08(+1.39%)
Sep 21, 2007 5.731 5.944 5.709 5.770 957,784 +0.04(+0.68%)
Sep 20, 2007 5.731 6.050 5.731 5.731 37,577 -0.25(-4.17%)
Sep 19, 2007 5.980 6.112 5.970 5.980 47,650 -0.07(-1.16%)
Sep 18, 2007 6.080 6.055 5.930 6.050 88,244 -0.03(-0.49%)
Sep 17, 2007 6.080 6.090 5.970 6.080 21,645 -0.00(-0.07%)
Sep 14, 2007 6.084 6.120 6.040 6.084 39,278 -0.05(-0.75%)
Sep 13, 2007 6.130 6.170 6.010 6.130 40,322 +0.14(+2.41%)
Sep 12, 2007 6.115 6.042 5.850 5.986 49,548 -0.13(-2.12%)
Sep 11, 2007 6.115 6.165 6.076 6.115 38,445 +0.17(+2.95%)
Sep 10, 2007 5.940 6.050 5.800 5.940 7,082 +0.14(+2.41%)
Sep 07, 2007 5.800 5.850 5.710 5.800 22,182 -0.15(-2.47%)
Sep 06, 2007 6.110 6.100 5.910 5.947 71,810 -0.16(-2.67%)
Sep 05, 2007 6.110 6.115 6.037 6.110 26,900 -0.01(-0.16%)
Sep 04, 2007 6.120 6.157 5.820 6.120 25,002 +0.30(+5.25%)
Aug 31, 2007 5.815 5.855 5.730 5.815 17,600 +0.08(+1.39%)
Aug 30, 2007 5.735 5.840 5.680 5.735 21,252 -0.12(-2.07%)
Aug 29, 2007 5.400 5.856 5.564 5.856 43,770 +0.46(+8.45%)
Aug 28, 2007 5.400 5.538 5.385 5.400 38,918 -0.29(-5.12%)
Aug 27, 2007 5.691 5.745 5.640 5.691 26,139 -0.02(-0.33%)
Aug 24, 2007 5.425 5.740 5.430 5.710 226,260 +0.29(+5.25%)
Aug 23, 2007 5.425 5.663 5.376 5.425 56,950 +0.00(+0.09%)
Aug 22, 2007 5.420 5.450 5.176 5.420 34,732 +0.37(+7.22%)
Aug 21, 2007 5.055 5.187 5.055 5.055 45,852 -0.08(-1.46%)
Aug 20, 2007 5.130 5.284 5.095 5.130 14,412 +0.02(+0.45%)
Aug 17, 2007 5.107 5.239 4.997 5.107 60,976 +0.13(+2.57%)
Aug 16, 2007 4.979 4.979 4.674 4.979 1,581,692 +0.02(+0.49%)
Aug 15, 2007 4.955 5.325 4.915 4.955 43,012 -0.23(-4.44%)
Aug 14, 2007 5.185 5.750 4.960 5.185 42,452 -0.33(-6.07%)
Aug 13, 2007 5.520 5.600 5.490 5.520 671,835 +0.03(+0.53%)
Aug 10, 2007 5.491 5.600 4.960 5.491 172,913 +0.09(+1.69%)
Aug 09, 2007 5.400 5.647 5.286 5.400 137,625 -0.34(-5.91%)
Aug 08, 2007 5.739 5.840 5.720 5.739 18,500 +0.04(+0.69%)
Aug 07, 2007 5.700 5.700 5.570 5.700 100,553 +0.20(+3.64%)
Aug 06, 2007 5.500 5.700 5.500 5.500 20,500 -0.21(-3.63%)
Aug 03, 2007 5.707 5.985 5.700 5.707 23,021 -0.27(-4.49%)
Aug 02, 2007 5.975 6.100 5.941 5.975 332,149 +0.19(+3.37%)
Aug 01, 2007 5.780 6.000 5.750 5.780 216,663 -0.18(-3.10%)
Jul 31, 2007 5.965 6.130 5.965 5.965 14,230 -0.02(-0.33%)
Jul 30, 2007 5.985 5.985 5.820 5.985 284,942 +0.12(+1.96%)
Jul 27, 2007 6.070 6.050 5.842 5.870 89,409 -0.20(-3.29%)
Jul 26, 2007 6.070 6.290 5.900 6.070 32,776 -0.28(-4.36%)
Jul 25, 2007 6.346 6.360 6.200 6.346 69,040 +0.03(+0.50%)
Jul 24, 2007 6.315 6.406 6.300 6.315 411,981 -0.04(-0.61%)
Jul 23, 2007 6.354 6.460 6.317 6.354 29,547 -0.05(-0.72%)
Jul 20, 2007 6.400 6.571 6.400 6.400 52,289 -0.12(-1.84%)
Jul 19, 2007 6.520 6.576 6.500 6.520 68,359 +0.03(+0.54%)
Jul 18, 2007 6.490 6.540 6.400 6.485 113,564 -0.00(-0.07%)
Jul 17, 2007 6.490 6.535 6.380 6.490 202,327 +0.06(+0.93%)
Jul 16, 2007 6.321 6.440 6.270 6.430 35,137 +0.11(+1.72%)
Jul 13, 2007 6.323 6.390 6.270 6.321 25,871 -0.00(-0.03%)
Jul 12, 2007 6.150 6.350 6.210 6.323 74,118 +0.17(+2.81%)
Jul 11, 2007 6.255 6.225 6.120 6.150 71,256 -0.10(-1.68%)
Jul 10, 2007 6.255 6.285 6.180 6.255 28,732 -0.02(-0.37%)
Jul 09, 2007 6.278 6.304 6.181 6.278 278,160 +0.08(+1.26%)
Jul 06, 2007 6.200 6.300 6.150 6.200 64,775 +0.06(+0.97%)
Jul 05, 2007 6.141 6.141 5.992 6.141 29,400 +0.06(+1.00%)
Jul 03, 2007 6.080 6.230 6.008 6.080 59,220 -0.17(-2.72%)
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.