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

Bombardier (OP: BDRBF )

53.77 -0.03 (-0.06%)
Streaming Delayed Price Updated: 3:27 PM 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 (%)
Sep 30, 2014 3.367 3.400 3.350 3.360 61,708 -0.02(-0.59%)
Sep 29, 2014 3.280 3.380 3.270 3.380 401,584 +0.12(+3.68%)
Sep 26, 2014 3.170 3.310 3.170 3.260 694,868 +0.11(+3.49%)
Sep 25, 2014 3.200 3.240 3.150 3.150 289,761 -0.08(-2.48%)
Sep 24, 2014 3.184 3.240 3.149 3.230 84,624 +0.08(+2.54%)
Sep 23, 2014 3.140 3.180 3.090 3.150 225,940 +0.00(+0.00%)
Sep 22, 2014 3.190 3.229 3.150 3.150 253,771 -0.06(-1.91%)
Sep 19, 2014 3.295 3.297 3.200 3.211 214,838 -0.08(-2.45%)
Sep 18, 2014 3.360 3.376 3.290 3.292 160,524 -0.07(-2.02%)
Sep 17, 2014 3.330 3.360 3.310 3.360 81,571 +0.01(+0.30%)
Sep 16, 2014 3.330 3.360 3.320 3.350 127,617 +0.03(+0.90%)
Sep 15, 2014 3.330 3.350 3.320 3.320 112,186 -0.02(-0.60%)
Sep 12, 2014 3.360 3.360 3.330 3.340 70,143 +0.00(+0.09%)
Sep 11, 2014 3.360 3.360 3.330 3.337 311,965 -0.02(-0.68%)
Sep 10, 2014 3.326 3.360 3.324 3.360 58,153 +0.02(+0.60%)
Sep 09, 2014 3.330 3.343 3.300 3.340 149,082 +0.00(+0.00%)
Sep 08, 2014 3.345 3.380 3.320 3.340 116,160 +0.00(+0.03%)
Sep 05, 2014 3.380 3.410 3.330 3.339 187,570 -0.02(-0.62%)
Sep 04, 2014 3.342 3.400 3.340 3.360 171,732 +0.01(+0.29%)
Sep 03, 2014 3.315 3.370 3.308 3.350 599,457 +0.01(+0.30%)
Sep 02, 2014 3.355 3.358 3.310 3.340 400,869 -0.05(-1.47%)
Aug 29, 2014 3.390 3.390 3.390 0 -0.09(-2.59%)
Aug 28, 2014 3.450 3.490 3.450 3.480 44,381 +0.01(+0.18%)
Aug 27, 2014 3.480 3.493 3.431 3.474 134,343 -0.01(-0.41%)
Aug 26, 2014 3.480 3.500 3.470 3.488 97,919 -0.00(-0.06%)
Aug 25, 2014 3.477 3.490 3.463 3.490 70,552 -0.01(-0.29%)
Aug 22, 2014 3.500 3.470 3.500 72,095 +0.00(+0.11%)
Aug 21, 2014 3.471 3.510 3.463 3.496 97,321 +0.03(+0.92%)
Aug 20, 2014 3.484 3.484 3.460 3.464 109,695 -0.02(-0.46%)
Aug 19, 2014 3.490 3.510 3.474 3.480 62,645 -0.04(-1.08%)
Aug 18, 2014 3.500 3.525 3.490 3.518 138,734 -0.01(-0.14%)
Aug 15, 2014 3.548 3.557 3.500 3.523 227,825 -0.03(-0.76%)
Aug 14, 2014 3.538 3.550 3.520 3.550 92,713 +0.02(+0.57%)
Aug 13, 2014 3.520 3.540 3.518 3.530 102,545 +0.01(+0.28%)
Aug 12, 2014 3.513 3.540 3.500 3.520 170,288 -0.01(-0.28%)
Aug 11, 2014 3.497 3.560 3.480 3.530 358,277 +0.04(+1.15%)
Aug 08, 2014 3.440 3.490 3.440 3.490 18,607 +0.02(+0.58%)
Aug 07, 2014 3.440 3.470 3.440 3.470 12,150 +0.02(+0.58%)
Aug 06, 2014 3.430 3.455 3.410 3.450 88,073 +0.03(+0.88%)
Aug 05, 2014 3.449 3.458 3.410 3.420 461,646 -0.05(-1.44%)
Aug 04, 2014 3.431 3.500 3.430 3.470 39,170 -0.01(-0.29%)
Aug 01, 2014 3.470 3.490 3.460 3.480 61,604 +0.05(+1.46%)
Jul 31, 2014 3.389 3.439 3.280 3.430 457,479 +0.08(+2.39%)
Jul 30, 2014 3.310 3.360 3.296 3.350 96,908 +0.04(+1.17%)
Jul 29, 2014 3.350 3.350 3.311 3.311 117,553 -0.06(-1.74%)
Jul 28, 2014 3.375 3.390 3.365 3.370 62,733 -0.01(-0.30%)
Jul 25, 2014 3.430 3.430 3.380 3.380 75,103 -0.06(-1.74%)
Jul 24, 2014 3.496 3.506 3.405 3.440 138,133 -0.04(-1.01%)
Jul 23, 2014 3.510 3.520 3.475 3.475 40,723 -0.02(-0.71%)
Jul 22, 2014 3.530 3.540 3.470 3.500 63,083 -0.03(-0.91%)
Jul 21, 2014 3.510 3.532 3.476 3.532 77,115 +0.01(+0.34%)
Jul 18, 2014 3.450 3.540 3.433 3.520 106,093 +0.07(+2.03%)
Jul 17, 2014 3.500 3.510 3.450 3.450 22,221 -0.05(-1.43%)
Jul 16, 2014 3.540 3.550 3.490 3.500 289,194 -0.01(-0.28%)
Jul 15, 2014 3.590 3.590 3.497 3.510 182,763 -0.07(-2.03%)
Jul 14, 2014 3.601 3.630 3.570 3.583 163,602 +0.05(+1.52%)
Jul 11, 2014 3.544 3.550 3.510 3.529 38,968 -0.01(-0.23%)
Jul 10, 2014 3.524 3.570 3.520 3.537 74,109 -0.00(-0.14%)
Jul 09, 2014 3.601 3.601 3.528 3.542 84,060 -0.03(-0.78%)
Jul 08, 2014 3.590 3.600 3.553 3.570 27,596 -0.05(-1.38%)
Jul 07, 2014 3.630 3.648 3.575 3.620 32,151 +0.01(+0.28%)
Jul 03, 2014 3.610 3.610 3.610 0 +0.03(+0.84%)
Jul 02, 2014 3.573 3.580 3.520 3.580 57,961 +0.06(+1.70%)
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.