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 (%)
Jan 31, 2005 2.050 2.050 1.950 2.050 580,646 +0.00(+0.00%)
Jan 28, 2005 2.050 2.050 1.950 2.050 580,646 +0.06(+3.27%)
Jan 27, 2005 1.985 2.000 1.870 1.985 374,035 +0.18(+9.67%)
Jan 26, 2005 1.810 1.900 1.790 1.810 237,905 +0.00(+0.00%)
Jan 25, 2005 1.810 1.900 1.790 1.810 237,905 -0.05(-2.69%)
Jan 24, 2005 1.860 1.885 1.830 1.860 672,997 +0.01(+0.54%)
Jan 21, 2005 1.850 1.950 1.840 1.850 1,562,620 +0.00(+0.00%)
Jan 20, 2005 1.850 1.950 1.840 1.850 1,562,620 -0.09(-4.64%)
Jan 19, 2005 1.940 1.970 1.190 1.940 765,950 +0.00(+0.00%)
Jan 18, 2005 1.940 1.970 1.190 1.940 765,950 +0.12(+6.59%)
Jan 14, 2005 1.820 1.900 1.800 1.820 188,861 -0.03(-1.62%)
Jan 13, 2005 1.850 1.920 1.830 1.850 608,782 +0.00(+0.00%)
Jan 12, 2005 1.850 1.920 1.830 1.850 608,782 +0.05(+2.78%)
Jan 11, 2005 1.800 1.940 1.800 1.800 87,589 +0.00(+0.00%)
Jan 10, 2005 1.800 1.940 1.800 1.800 87,589 -0.10(-5.13%)
Jan 07, 2005 1.897 1.950 1.840 1.897 156,550 +0.00(+0.00%)
Jan 06, 2005 1.897 1.950 1.840 1.897 156,550 +0.05(+2.56%)
Jan 05, 2005 1.850 2.000 1.848 1.850 1,935,567 +0.00(+0.00%)
Jan 04, 2005 1.850 2.000 1.848 1.850 1,935,567 +0.00(+0.00%)
Jan 03, 2005 1.850 2.000 1.800 1.850 201,252 +0.00(+0.00%)
Dec 31, 2004 1.850 2.000 1.800 1.850 201,252 -0.02(-1.07%)
Dec 30, 2004 1.870 1.940 1.750 1.870 472,758 +0.00(+0.00%)
Dec 29, 2004 1.870 1.940 1.750 1.870 472,758 +0.12(+6.86%)
Dec 28, 2004 1.750 1.850 1.700 1.750 183,020 +0.00(+0.00%)
Dec 27, 2004 1.750 1.850 1.700 1.750 183,020 -0.02(-1.13%)
Dec 23, 2004 1.770 1.900 1.730 1.770 250,250 +0.00(+0.00%)
Dec 22, 2004 1.770 1.900 1.730 1.770 250,250 -0.04(-2.11%)
Dec 21, 2004 1.808 1.850 1.650 1.808 247,657 +0.00(+0.00%)
Dec 20, 2004 1.808 1.850 1.650 1.808 247,657 +0.06(+3.62%)
Dec 17, 2004 1.745 1.900 1.720 1.745 976,110 +0.00(+0.00%)
Dec 16, 2004 1.745 1.900 1.720 1.745 976,110 -0.10(-5.42%)
Dec 15, 2004 1.845 1.970 1.770 1.845 569,926 +0.11(+6.65%)
Dec 14, 2004 1.730 2.250 1.520 1.730 361,654 +0.00(+0.00%)
Dec 13, 2004 1.730 2.250 1.520 1.730 361,654 -0.38(-18.01%)
Dec 10, 2004 2.110 2.250 2.050 2.110 76,602 +0.00(+0.00%)
Dec 09, 2004 2.110 2.250 2.050 2.110 76,602 -0.11(-5.14%)
Dec 08, 2004 2.224 2.350 2.150 2.224 98,053 +0.00(+0.00%)
Dec 07, 2004 2.224 2.350 2.150 2.224 98,053 -0.18(-7.32%)
Dec 06, 2004 2.400 2.400 2.200 2.400 274,670 +0.00(+0.00%)
Dec 03, 2004 2.400 2.400 2.200 2.400 274,670 +0.15(+6.67%)
Dec 02, 2004 2.250 2.301 1.840 2.250 93,184 +0.35(+18.42%)
Dec 01, 2004 1.900 2.050 1.900 1.900 300,300 +0.00(+0.00%)
Nov 30, 2004 1.900 2.050 1.900 1.900 300,300 -0.14(-6.69%)
Nov 29, 2004 2.036 2.150 1.980 2.036 222,530 -0.06(-3.03%)
Nov 26, 2004 2.100 2.200 2.050 2.100 66,508 -0.04(-1.87%)
Nov 24, 2004 2.140 2.200 2.080 2.140 69,587 +0.03(+1.42%)
Nov 23, 2004 2.110 2.260 2.110 2.110 246,362 +0.00(+0.00%)
Nov 22, 2004 2.110 2.260 2.110 2.110 246,362 -0.07(-3.21%)
Nov 19, 2004 2.180 2.245 2.100 2.180 216,444 +0.00(+0.00%)
Nov 18, 2004 2.180 2.245 2.100 2.180 216,444 +0.04(+1.63%)
Nov 17, 2004 2.145 2.145 2.010 2.145 66,660 +0.08(+3.87%)
Nov 16, 2004 2.065 2.110 2.000 2.065 150,330 +0.00(+0.00%)
Nov 15, 2004 2.065 2.110 2.000 2.065 150,330 -0.04(-1.67%)
Nov 12, 2004 2.100 2.250 2.100 2.100 76,510 -0.14(-6.25%)
Nov 11, 2004 2.240 2.380 2.200 2.240 179,060 +0.00(+0.00%)
Nov 10, 2004 2.240 2.380 2.200 2.240 179,060 -0.03(-1.32%)
Nov 09, 2004 2.270 2.300 2.200 2.270 42,635 +0.03(+1.24%)
Nov 08, 2004 2.242 2.301 2.240 2.242 40,440 -0.03(-1.44%)
Nov 05, 2004 2.275 2.315 2.220 2.275 23,103 +0.02(+1.11%)
Nov 04, 2004 2.250 2.400 2.240 2.250 80,080 +0.00(+0.00%)
Nov 03, 2004 2.250 2.400 2.240 2.250 80,080 -0.03(-1.32%)
Nov 02, 2004 2.280 2.390 2.250 2.280 65,370 +0.00(+0.00%)
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.