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

Bombardier (OP: BDRBF )

41.46 +0.34 (+0.83%)
Streaming Delayed Price Updated: 3:37 PM EDT, Apr 19, 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, 2009 4.550 4.550 4.550 0 +0.04(+0.89%)
Dec 30, 2009 4.560 4.580 4.500 4.510 46,145 -0.09(-1.96%)
Dec 29, 2009 4.609 4.650 4.584 4.600 144,192 +0.00(+0.00%)
Dec 28, 2009 4.560 4.630 4.520 4.600 13,740 +0.04(+0.88%)
Dec 24, 2009 4.519 4.570 4.519 4.560 20,375 +0.01(+0.26%)
Dec 23, 2009 4.530 4.641 4.500 4.548 59,821 +0.04(+0.84%)
Dec 22, 2009 4.500 4.510 4.460 4.510 26,832 -0.02(-0.46%)
Dec 21, 2009 4.500 4.610 4.486 4.531 113,957 +0.05(+1.14%)
Dec 18, 2009 4.436 4.495 4.430 4.480 207,252 +0.10(+2.28%)
Dec 17, 2009 4.384 4.470 4.370 4.380 432,601 -0.12(-2.67%)
Dec 16, 2009 4.470 4.550 4.470 4.500 24,346 +0.10(+2.27%)
Dec 15, 2009 4.360 4.475 4.360 4.400 53,026 +0.01(+0.18%)
Dec 14, 2009 4.340 4.430 4.320 4.392 39,556 +0.04(+0.97%)
Dec 11, 2009 4.338 4.351 4.290 4.350 19,532 +0.00(+0.00%)
Dec 10, 2009 4.290 4.353 4.290 4.350 42,685 +0.01(+0.23%)
Dec 09, 2009 4.330 4.340 4.250 4.340 49,908 -0.01(-0.25%)
Dec 08, 2009 4.500 4.500 4.300 4.351 25,676 -0.16(-3.63%)
Dec 07, 2009 4.320 4.550 4.320 4.515 322,697 +0.18(+4.22%)
Dec 04, 2009 4.414 4.433 4.299 4.332 160,573 -0.01(-0.31%)
Dec 03, 2009 4.440 4.440 4.346 4.346 49,219 -0.07(-1.59%)
Dec 02, 2009 4.400 4.450 4.370 4.416 35,946 +0.05(+1.05%)
Dec 01, 2009 4.316 4.430 4.316 4.370 109,928 +0.11(+2.58%)
Nov 30, 2009 4.320 4.368 4.252 4.260 307,948 -0.07(-1.62%)
Nov 27, 2009 4.210 4.370 4.210 4.330 46,650 -0.23(-5.04%)
Nov 25, 2009 4.600 4.610 4.543 4.560 361,450 +0.00(+0.09%)
Nov 24, 2009 4.617 4.630 4.525 4.556 66,880 -0.12(-2.46%)
Nov 23, 2009 4.580 4.690 4.580 4.671 107,586 +0.16(+3.57%)
Nov 20, 2009 4.540 4.540 4.430 4.510 70,210 -0.11(-2.39%)
Nov 19, 2009 4.733 4.767 4.500 4.620 144,018 -0.13(-2.73%)
Nov 18, 2009 4.466 4.750 4.370 4.750 92,578 +0.29(+6.57%)
Nov 17, 2009 4.397 4.480 4.397 4.457 112,136 -0.03(-0.63%)
Nov 16, 2009 4.470 4.507 4.450 4.486 51,133 +0.05(+1.13%)
Nov 13, 2009 4.250 4.443 4.250 4.436 104,501 +0.19(+4.36%)
Nov 12, 2009 4.345 4.369 4.250 4.250 36,651 -0.12(-2.63%)
Nov 11, 2009 4.412 4.494 4.350 4.365 86,036 +0.03(+0.58%)
Nov 10, 2009 4.250 4.364 4.250 4.340 341,062 +0.02(+0.37%)
Nov 09, 2009 4.400 4.452 4.310 4.324 30,209 +0.03(+0.79%)
Nov 06, 2009 4.230 4.290 4.230 4.290 9,114 +0.03(+0.70%)
Nov 05, 2009 4.210 4.300 4.210 4.260 115,622 +0.05(+1.19%)
Nov 04, 2009 4.330 4.360 4.210 4.210 138,258 -0.01(-0.19%)
Nov 03, 2009 4.035 4.240 4.010 4.218 157,712 +0.20(+5.10%)
Nov 02, 2009 4.061 4.100 3.961 4.013 135,523 -0.06(-1.41%)
Oct 30, 2009 4.140 4.140 3.988 4.071 54,322 -0.05(-1.19%)
Oct 29, 2009 4.028 4.160 4.028 4.120 482,064 +0.19(+4.83%)
Oct 28, 2009 4.127 4.127 3.900 3.930 33,683 -0.31(-7.31%)
Oct 27, 2009 4.325 4.330 4.190 4.240 96,795 -0.07(-1.62%)
Oct 26, 2009 4.446 4.446 4.310 4.310 149,962 -0.11(-2.49%)
Oct 23, 2009 4.475 4.475 4.410 4.420 175,321 -0.08(-1.69%)
Oct 22, 2009 4.530 4.571 4.450 4.496 110,816 -0.08(-1.69%)
Oct 21, 2009 4.594 4.636 4.570 4.573 272,216 -0.04(-0.96%)
Oct 20, 2009 4.625 4.640 4.585 4.618 83,286 -0.26(-5.37%)
Oct 19, 2009 4.910 4.910 4.830 4.880 61,815 +0.06(+1.19%)
Oct 16, 2009 4.724 4.850 4.724 4.822 73,643 -0.02(-0.36%)
Oct 15, 2009 4.804 4.862 4.788 4.840 71,443 -0.03(-0.62%)
Oct 14, 2009 4.920 4.920 4.800 4.870 64,771 +0.03(+0.60%)
Oct 13, 2009 4.945 5.027 4.808 4.841 74,305 -0.21(-4.14%)
Oct 12, 2009 5.090 5.160 4.900 5.050 53,171 +0.10(+1.94%)
Oct 09, 2009 4.821 5.070 4.790 4.954 166,187 +0.10(+2.14%)
Oct 08, 2009 4.630 4.870 4.606 4.850 493,050 +0.32(+7.06%)
Oct 07, 2009 4.590 4.590 4.516 4.530 41,435 -0.04(-0.88%)
Oct 06, 2009 4.560 4.700 4.560 4.570 97,943 +0.10(+2.24%)
Oct 05, 2009 4.370 4.762 4.370 4.470 26,694 +0.04(+0.94%)
Oct 02, 2009 4.393 4.480 4.369 4.428 244,988 -0.06(-1.41%)
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.