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

Bombardier (OP: BDRBF )

52.03 +0.99 (+1.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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, 2004 3.677 3.780 3.635 3.677 28,916 -0.59(-13.79%)
May 27, 2004 4.265 4.265 4.080 4.265 6,010 +0.19(+4.54%)
May 26, 2004 4.080 4.090 3.970 4.080 4,520 +0.01(+0.31%)
May 25, 2004 4.067 4.100 4.018 4.067 25,080 +0.00(+0.00%)
May 24, 2004 4.067 4.100 4.018 4.067 25,080 +0.00(+0.00%)
May 21, 2004 4.067 4.100 4.018 4.067 25,080 -0.04(-0.91%)
May 20, 2004 4.105 4.296 4.097 4.105 256,120 -0.10(-2.39%)
May 19, 2004 4.205 4.279 4.150 4.205 171,450 +0.12(+3.06%)
May 18, 2004 4.070 4.150 4.070 4.080 1,565 +0.01(+0.25%)
May 17, 2004 4.180 4.170 4.070 4.070 13,670 -0.11(-2.63%)
May 14, 2004 4.200 4.236 4.180 4.180 24,500 +0.02(+0.48%)
May 13, 2004 4.160 4.160 4.160 4.160 0 +0.00(+0.00%)
May 12, 2004 4.109 4.160 4.085 4.160 18,150 +0.05(+1.24%)
May 11, 2004 3.960 4.129 4.010 4.109 23,570 +0.15(+3.76%)
May 10, 2004 5.680 3.985 3.920 3.960 23,030 -1.72(-30.28%)
May 07, 2004 4.030 5.680 3.990 5.680 22,110 +1.65(+40.94%)
May 06, 2004 4.280 4.250 3.900 4.030 22,140 -0.25(-5.84%)
May 05, 2004 4.528 4.481 4.160 4.280 42,630 -0.25(-5.48%)
May 04, 2004 4.368 4.528 4.375 4.528 26,640 +0.16(+3.67%)
May 03, 2004 4.370 4.450 4.340 4.368 24,402 -0.00(-0.05%)
Apr 30, 2004 4.502 4.490 4.330 4.370 11,304 -0.23(-5.00%)
Apr 29, 2004 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Apr 28, 2004 4.832 4.645 4.580 4.600 2,345 -0.23(-4.81%)
Apr 27, 2004 4.769 4.832 4.735 4.832 7,990 +0.06(+1.32%)
Apr 26, 2004 4.790 4.769 4.750 4.769 2,850 -0.02(-0.44%)
Apr 23, 2004 4.850 4.910 4.725 4.790 11,530 -0.06(-1.24%)
Apr 22, 2004 4.770 4.865 4.810 4.850 63,201 +0.08(+1.68%)
Apr 21, 2004 4.830 4.850 4.740 4.770 17,601 -0.06(-1.24%)
Apr 20, 2004 4.840 4.830 4.740 4.830 2,920 -0.01(-0.21%)
Apr 19, 2004 4.770 4.840 4.740 4.840 1,020 +0.07(+1.47%)
Apr 16, 2004 4.690 4.850 4.740 4.770 14,820 +0.08(+1.71%)
Apr 15, 2004 4.700 4.690 4.600 4.690 6,261 -0.01(-0.21%)
Apr 14, 2004 4.775 4.700 4.660 4.700 4,600 -0.08(-1.58%)
Apr 13, 2004 4.790 4.775 4.742 4.775 78,100 -0.01(-0.30%)
Apr 12, 2004 4.690 4.790 4.610 4.790 15,276 +0.10(+2.13%)
Apr 08, 2004 4.800 4.810 4.690 4.690 7,621 -0.11(-2.29%)
Apr 07, 2004 4.850 4.830 4.716 4.800 7,078 -0.05(-1.03%)
Apr 06, 2004 4.850 4.850 4.770 4.850 12,490 +0.07(+1.46%)
Apr 05, 2004 4.681 4.821 4.680 4.780 6,750 +0.10(+2.11%)
Apr 02, 2004 4.633 4.740 4.630 4.681 15,870 +0.05(+1.04%)
Apr 01, 2004 4.580 4.633 4.550 4.633 15,951 +0.05(+1.16%)
Mar 31, 2004 4.410 4.580 4.570 4.580 4,630 +0.17(+3.85%)
Mar 30, 2004 4.512 4.500 4.410 4.410 10,475 -0.10(-2.26%)
Mar 29, 2004 4.370 4.530 4.440 4.512 29,660 +0.14(+3.25%)
Mar 26, 2004 4.400 4.386 4.352 4.370 3,630 -0.03(-0.68%)
Mar 25, 2004 4.480 4.500 4.400 4.400 8,900 -0.08(-1.79%)
Mar 24, 2004 4.650 4.620 4.480 4.480 5,750 -0.17(-3.66%)
Mar 23, 2004 4.360 4.650 4.500 4.650 6,500 +0.29(+6.65%)
Mar 22, 2004 4.362 4.440 4.310 4.360 12,890 -0.00(-0.04%)
Mar 19, 2004 4.530 4.400 4.323 4.362 39,853 -0.17(-3.72%)
Mar 18, 2004 4.830 4.530 4.300 4.530 39,778 -0.30(-6.21%)
Mar 17, 2004 5.020 5.087 4.700 4.830 95,149 -0.19(-3.78%)
Mar 16, 2004 4.780 5.050 4.930 5.020 56,100 +0.24(+5.02%)
Mar 15, 2004 4.812 4.780 4.660 4.780 6,509 -0.07(-1.44%)
Mar 12, 2004 4.850 4.870 4.705 4.850 40,935 +0.00(+0.00%)
Mar 11, 2004 4.870 4.870 4.705 4.850 40,935 -0.02(-0.41%)
Mar 10, 2004 5.075 4.950 4.870 4.870 4,820 -0.20(-4.04%)
Mar 09, 2004 5.217 5.170 5.070 5.075 68,110 -0.14(-2.72%)
Mar 08, 2004 5.253 5.273 5.150 5.217 27,807 +0.05(+0.90%)
Mar 05, 2004 5.170 5.232 5.140 5.170 36,050 +0.00(+0.00%)
Mar 04, 2004 5.080 5.232 5.140 5.170 36,050 +0.09(+1.77%)
Mar 03, 2004 5.020 5.100 5.000 5.080 64,650 +0.06(+1.20%)
Mar 02, 2004 4.989 5.080 5.020 5.020 11,200 +0.03(+0.63%)
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.