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

Bombardier (OP: BDRBF )

45.23 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 25, 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 (%)
Dec 31, 2008 3.641 3.645 3.500 3.630 34,781 +0.18(+5.19%)
Dec 30, 2008 3.490 3.603 3.401 3.451 51,054 +0.04(+1.20%)
Dec 29, 2008 3.380 3.483 3.380 3.410 74,266 +0.06(+1.79%)
Dec 26, 2008 3.500 3.500 3.250 3.350 16,788 +0.00(+0.00%)
Dec 24, 2008 3.350 3.380 3.321 3.350 21,542 +0.00(+0.00%)
Dec 23, 2008 3.390 3.440 3.330 3.350 87,948 +0.02(+0.65%)
Dec 22, 2008 3.490 3.490 3.280 3.329 55,715 -0.01(-0.34%)
Dec 19, 2008 3.386 3.482 3.290 3.340 33,774 -0.07(-2.14%)
Dec 18, 2008 3.583 3.610 3.410 3.413 99,463 -0.24(-6.49%)
Dec 17, 2008 3.556 3.700 3.200 3.650 22,947 +0.09(+2.61%)
Dec 16, 2008 3.280 3.570 3.280 3.557 90,702 +0.32(+9.78%)
Dec 15, 2008 3.370 3.440 3.225 3.240 36,881 -0.09(-2.64%)
Dec 12, 2008 3.180 3.330 3.131 3.328 179,278 +0.06(+1.93%)
Dec 11, 2008 3.365 3.400 3.260 3.265 44,398 -0.04(-1.18%)
Dec 10, 2008 3.335 3.360 3.270 3.304 91,807 +0.02(+0.73%)
Dec 09, 2008 3.320 3.390 3.275 3.280 121,533 -0.02(-0.61%)
Dec 08, 2008 3.290 3.429 3.270 3.300 75,816 +0.20(+6.33%)
Dec 05, 2008 3.066 3.103 2.970 3.103 151,858 +0.06(+2.09%)
Dec 04, 2008 3.177 3.300 3.020 3.040 289,135 +0.01(+0.33%)
Dec 03, 2008 2.970 3.123 2.964 3.030 44,794 +0.02(+0.51%)
Dec 02, 2008 3.280 3.319 3.000 3.015 144,961 -0.21(-6.43%)
Dec 01, 2008 3.423 3.494 3.070 3.222 328,545 -0.15(-4.56%)
Nov 28, 2008 3.270 3.400 3.270 3.376 29,475 -0.02(-0.71%)
Nov 26, 2008 3.174 3.400 3.174 3.400 50,377 +0.10(+3.03%)
Nov 25, 2008 3.349 3.600 3.184 3.300 208,012 +0.07(+2.10%)
Nov 24, 2008 3.149 3.247 3.040 3.232 242,285 +0.13(+4.33%)
Nov 21, 2008 3.095 3.098 2.831 3.098 343,386 +0.39(+14.32%)
Nov 20, 2008 3.008 3.008 2.710 2.710 273,300 -0.35(-11.29%)
Nov 19, 2008 3.260 3.260 3.040 3.055 326,898 -0.26(-7.94%)
Nov 18, 2008 3.478 3.550 3.250 3.318 82,962 -0.22(-6.28%)
Nov 17, 2008 3.692 3.692 3.422 3.541 65,855 -0.15(-4.18%)
Nov 14, 2008 3.945 3.945 3.685 3.696 132,208 -0.26(-6.68%)
Nov 13, 2008 3.747 3.960 3.550 3.960 239,527 +0.27(+7.32%)
Nov 12, 2008 3.750 3.800 3.610 3.690 55,149 -0.17(-4.40%)
Nov 11, 2008 3.920 3.920 3.770 3.860 46,412 -0.04(-1.05%)
Nov 10, 2008 4.130 4.190 3.900 3.901 339,808 -0.07(-1.86%)
Nov 07, 2008 4.062 4.173 3.900 3.975 59,946 +0.07(+1.70%)
Nov 06, 2008 4.050 4.060 3.825 3.909 74,747 -0.22(-5.36%)
Nov 05, 2008 4.448 4.448 4.060 4.130 189,130 -0.42(-9.23%)
Nov 04, 2008 4.550 4.710 4.430 4.550 214,963 +0.60(+15.19%)
Nov 03, 2008 3.950 3.950 3.950 0 +0.00(+0.00%)
Oct 31, 2008 3.864 4.010 3.850 3.950 44,062 +0.08(+2.07%)
Oct 30, 2008 3.908 3.908 3.715 3.870 78,066 +0.28(+7.80%)
Oct 29, 2008 3.559 3.640 3.470 3.590 110,049 +0.19(+5.65%)
Oct 28, 2008 3.400 3.450 3.185 3.398 141,094 +0.17(+5.20%)
Oct 27, 2008 3.405 3.442 3.230 3.230 114,645 -0.29(-8.32%)
Oct 24, 2008 3.523 3.523 3.132 3.523 54,791 +0.12(+3.41%)
Oct 23, 2008 3.407 3.605 3.330 3.407 36,836 -0.05(-1.52%)
Oct 22, 2008 3.460 3.550 3.364 3.460 58,752 -0.27(-7.30%)
Oct 21, 2008 3.732 4.080 3.732 3.732 53,448 -0.20(-5.04%)
Oct 20, 2008 3.930 3.930 3.626 3.930 133,826 +0.24(+6.61%)
Oct 17, 2008 3.687 4.073 3.682 3.687 101,651 +0.13(+3.66%)
Oct 16, 2008 3.557 3.700 3.422 3.557 144,958 -0.02(-0.44%)
Oct 15, 2008 3.572 3.716 3.410 3.572 124,141 -0.05(-1.51%)
Oct 14, 2008 3.500 4.390 3.459 3.627 190,909 +0.13(+3.63%)
Oct 13, 2008 3.500 4.350 3.100 3.500 218,775 +0.34(+10.66%)
Oct 10, 2008 3.163 3.238 2.700 3.163 1,411,337 -0.38(-10.63%)
Oct 09, 2008 3.539 4.329 3.492 3.539 1,612,739 -0.61(-14.73%)
Oct 08, 2008 4.150 4.157 3.532 4.150 1,608,124 +0.14(+3.50%)
Oct 07, 2008 4.387 4.651 3.992 4.010 1,026,666 -0.38(-8.60%)
Oct 06, 2008 4.387 4.740 3.780 4.387 4,067,399 -0.41(-8.54%)
Oct 03, 2008 4.797 5.030 4.650 4.797 2,166,100 +0.18(+3.81%)
Oct 02, 2008 4.621 5.133 4.617 4.621 530,880 -0.44(-8.68%)
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.