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 (%)
Mar 31, 2010 5.991 6.106 5.960 6.106 103,222 +0.14(+2.27%)
Mar 30, 2010 5.963 6.018 5.900 5.970 87,523 +0.11(+1.88%)
Mar 29, 2010 5.770 5.881 5.762 5.860 235,657 +0.15(+2.70%)
Mar 26, 2010 5.885 5.885 5.690 5.706 197,314 -0.12(-2.06%)
Mar 25, 2010 5.723 5.930 5.720 5.826 71,896 +0.16(+2.76%)
Mar 24, 2010 5.721 5.750 5.616 5.670 115,500 -0.11(-1.90%)
Mar 23, 2010 5.750 5.810 5.700 5.780 90,864 +0.05(+0.87%)
Mar 22, 2010 5.725 5.760 5.675 5.730 117,153 -0.04(-0.75%)
Mar 19, 2010 5.800 5.800 5.720 5.773 266,542 +0.05(+0.93%)
Mar 18, 2010 5.800 5.820 5.695 5.720 25,107 -0.10(-1.74%)
Mar 17, 2010 5.790 5.859 5.758 5.821 187,513 +0.03(+0.54%)
Mar 16, 2010 5.830 5.830 5.740 5.790 63,620 +0.00(+0.00%)
Mar 15, 2010 5.720 5.790 5.720 5.790 34,496 +0.00(+0.01%)
Mar 12, 2010 5.770 5.810 5.750 5.790 18,559 +0.07(+1.22%)
Mar 11, 2010 5.725 5.772 5.690 5.720 113,194 -0.01(-0.15%)
Mar 10, 2010 5.670 5.820 5.670 5.729 305,629 +0.02(+0.32%)
Mar 09, 2010 5.790 5.859 5.660 5.710 222,040 -0.24(-4.03%)
Mar 08, 2010 6.027 6.082 5.900 5.950 210,223 -0.02(-0.34%)
Mar 05, 2010 5.891 6.040 5.881 5.970 310,980 +0.13(+2.23%)
Mar 04, 2010 5.890 5.890 5.770 5.840 118,120 +0.05(+0.86%)
Mar 03, 2010 5.748 5.846 5.720 5.790 171,156 +0.06(+1.05%)
Mar 02, 2010 5.715 5.742 5.666 5.730 111,560 +0.09(+1.56%)
Mar 01, 2010 5.460 5.658 5.435 5.642 63,456 +0.19(+3.52%)
Feb 26, 2010 5.550 5.550 5.400 5.450 195,761 -0.10(-1.87%)
Feb 25, 2010 5.278 5.570 5.251 5.554 605,994 +0.40(+7.84%)
Feb 24, 2010 5.114 5.211 5.114 5.150 42,395 +0.11(+2.10%)
Feb 23, 2010 5.160 5.170 5.000 5.044 67,095 -0.16(-3.00%)
Feb 22, 2010 5.261 5.261 5.174 5.200 12,468 -0.06(-1.14%)
Feb 19, 2010 5.204 5.260 5.179 5.260 29,103 +0.05(+0.96%)
Feb 18, 2010 5.171 5.280 5.171 5.210 37,913 +0.01(+0.24%)
Feb 17, 2010 5.180 5.250 5.140 5.197 40,868 -0.01(-0.24%)
Feb 16, 2010 5.187 5.220 5.160 5.210 77,149 +0.05(+0.97%)
Feb 12, 2010 5.160 5.160 5.160 0 -0.10(-1.90%)
Feb 11, 2010 5.120 5.330 5.109 5.260 295,602 +0.15(+2.94%)
Feb 10, 2010 5.000 5.137 5.000 5.110 64,901 +0.13(+2.69%)
Feb 09, 2010 5.040 5.110 4.969 4.976 76,725 +0.01(+0.12%)
Feb 08, 2010 5.090 5.130 4.944 4.970 162,331 -0.17(-3.21%)
Feb 05, 2010 4.900 5.150 4.850 5.135 249,931 +0.17(+3.53%)
Feb 04, 2010 5.110 5.110 4.904 4.960 166,123 -0.19(-3.69%)
Feb 03, 2010 5.162 5.310 5.080 5.150 192,702 -0.01(-0.19%)
Feb 02, 2010 4.886 5.200 4.886 5.160 148,697 +0.28(+5.74%)
Feb 01, 2010 4.759 4.890 4.730 4.880 254,564 +0.14(+2.95%)
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%)
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.