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, 2010 4.750 4.750 4.580 4.680 240,691 -0.07(-1.47%)
May 27, 2010 4.640 4.769 4.637 4.750 81,360 +0.21(+4.63%)
May 26, 2010 4.690 4.763 4.490 4.540 354,704 -0.08(-1.73%)
May 25, 2010 4.474 4.630 4.400 4.620 120,576 -0.05(-1.07%)
May 24, 2010 4.950 4.950 4.500 4.670 23,172 -0.12(-2.58%)
May 21, 2010 4.510 4.800 4.488 4.794 96,775 +0.28(+6.29%)
May 20, 2010 4.560 4.580 4.510 4.510 325,091 -0.27(-5.65%)
May 19, 2010 4.840 4.900 4.734 4.780 149,961 -0.12(-2.45%)
May 18, 2010 5.095 5.191 4.900 4.900 58,165 -0.10(-2.00%)
May 17, 2010 5.210 5.228 4.900 5.000 291,371 -0.19(-3.66%)
May 14, 2010 5.288 5.312 5.080 5.190 89,683 -0.19(-3.53%)
May 13, 2010 5.370 5.402 5.328 5.380 147,112 +0.07(+1.32%)
May 12, 2010 5.200 5.350 5.170 5.310 55,411 +0.12(+2.31%)
May 11, 2010 5.170 5.190 5.137 5.190 71,050 +0.05(+1.06%)
May 10, 2010 5.120 5.160 5.056 5.136 101,840 +0.33(+6.77%)
May 07, 2010 4.820 4.900 4.640 4.810 476,149 +0.05(+1.05%)
May 06, 2010 4.886 4.950 4.440 4.760 678,392 -0.18(-3.64%)
May 05, 2010 4.940 5.020 4.920 4.940 154,631 -0.13(-2.56%)
May 04, 2010 5.180 5.180 5.053 5.070 130,766 -0.16(-3.06%)
May 03, 2010 5.290 5.314 5.210 5.230 59,931 +0.03(+0.63%)
Apr 30, 2010 5.450 5.450 5.197 5.197 362,765 -0.23(-4.29%)
Apr 29, 2010 5.165 5.462 5.165 5.430 92,214 +0.25(+4.83%)
Apr 28, 2010 5.098 5.180 5.000 5.180 112,420 +0.18(+3.60%)
Apr 27, 2010 5.228 5.228 5.000 5.000 273,058 -0.25(-4.76%)
Apr 26, 2010 5.266 5.330 5.230 5.250 89,053 -0.02(-0.44%)
Apr 23, 2010 5.315 5.315 5.234 5.273 91,948 -0.09(-1.62%)
Apr 22, 2010 5.370 5.380 5.260 5.360 82,926 -0.10(-1.78%)
Apr 21, 2010 5.510 5.530 5.360 5.457 72,344 -0.04(-0.78%)
Apr 20, 2010 5.240 5.500 5.240 5.500 463,532 +0.31(+5.97%)
Apr 19, 2010 5.164 5.246 5.144 5.190 148,136 -0.03(-0.57%)
Apr 16, 2010 5.415 5.415 5.180 5.220 102,528 -0.18(-3.33%)
Apr 15, 2010 5.420 5.430 5.370 5.400 64,095 -0.02(-0.31%)
Apr 14, 2010 5.438 5.470 5.389 5.417 226,666 +0.05(+0.88%)
Apr 13, 2010 5.485 5.485 5.370 5.370 134,117 -0.12(-2.19%)
Apr 12, 2010 5.460 5.500 5.444 5.490 96,967 +0.03(+0.55%)
Apr 09, 2010 5.450 5.490 5.407 5.460 179,429 -0.01(-0.18%)
Apr 08, 2010 5.473 5.553 5.420 5.470 133,542 -0.09(-1.62%)
Apr 07, 2010 5.650 5.650 5.478 5.560 662,290 -0.07(-1.24%)
Apr 06, 2010 5.500 5.660 5.383 5.630 155,386 +0.06(+1.08%)
Apr 05, 2010 5.666 5.710 5.472 5.570 751,703 -0.10(-1.76%)
Apr 01, 2010 5.670 5.670 5.670 0 -0.44(-7.14%)
Mar 31, 2010 5.991 6.106 5.960 6.106 103,222 +0.14(+2.27%)
Mar 30, 2010 5.963 6.018 5.900 5.970 87,523 +0.11(+1.88%)
Mar 29, 2010 5.770 5.881 5.762 5.860 235,657 +0.15(+2.70%)
Mar 26, 2010 5.885 5.885 5.690 5.706 197,314 -0.12(-2.06%)
Mar 25, 2010 5.723 5.930 5.720 5.826 71,896 +0.16(+2.76%)
Mar 24, 2010 5.721 5.750 5.616 5.670 115,500 -0.11(-1.90%)
Mar 23, 2010 5.750 5.810 5.700 5.780 90,864 +0.05(+0.87%)
Mar 22, 2010 5.725 5.760 5.675 5.730 117,153 -0.04(-0.75%)
Mar 19, 2010 5.800 5.800 5.720 5.773 266,542 +0.05(+0.93%)
Mar 18, 2010 5.800 5.820 5.695 5.720 25,107 -0.10(-1.74%)
Mar 17, 2010 5.790 5.859 5.758 5.821 187,513 +0.03(+0.54%)
Mar 16, 2010 5.830 5.830 5.740 5.790 63,620 +0.00(+0.00%)
Mar 15, 2010 5.720 5.790 5.720 5.790 34,496 +0.00(+0.01%)
Mar 12, 2010 5.770 5.810 5.750 5.790 18,559 +0.07(+1.22%)
Mar 11, 2010 5.725 5.772 5.690 5.720 113,194 -0.01(-0.15%)
Mar 10, 2010 5.670 5.820 5.670 5.729 305,629 +0.02(+0.32%)
Mar 09, 2010 5.790 5.859 5.660 5.710 222,040 -0.24(-4.03%)
Mar 08, 2010 6.027 6.082 5.900 5.950 210,223 -0.02(-0.34%)
Mar 05, 2010 5.891 6.040 5.881 5.970 310,980 +0.13(+2.23%)
Mar 04, 2010 5.890 5.890 5.770 5.840 118,120 +0.05(+0.86%)
Mar 03, 2010 5.748 5.846 5.720 5.790 171,156 +0.06(+1.05%)
Mar 02, 2010 5.715 5.742 5.666 5.730 111,560 +0.09(+1.56%)
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.