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

Bombardier (OP: BDRBF )

46.71 +1.48 (+3.28%)
Streaming Delayed Price Updated: 2:49 PM EDT, Apr 26, 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 30, 2011 3.870 3.990 3.870 3.952 83,900 +0.09(+2.29%)
Dec 29, 2011 3.834 3.898 3.756 3.864 150,514 +0.06(+1.48%)
Dec 28, 2011 3.846 3.870 3.732 3.807 121,910 -0.02(-0.59%)
Dec 27, 2011 3.730 3.850 3.710 3.830 36,246 +0.05(+1.32%)
Dec 23, 2011 3.670 3.859 3.670 3.780 272,890 +0.25(+6.99%)
Dec 21, 2011 3.541 3.560 3.445 3.533 231,759 +0.00(+0.12%)
Dec 20, 2011 3.530 3.611 3.490 3.529 182,099 +0.18(+5.34%)
Dec 19, 2011 3.465 3.480 3.350 3.350 141,108 -0.11(-3.18%)
Dec 16, 2011 3.420 3.520 3.410 3.460 86,741 +0.08(+2.37%)
Dec 15, 2011 3.440 3.440 3.180 3.380 160,271 +0.00(+0.12%)
Dec 14, 2011 3.430 3.470 3.365 3.376 60,850 -0.09(-2.66%)
Dec 13, 2011 3.550 3.630 3.468 3.468 70,259 -0.02(-0.63%)
Dec 12, 2011 3.580 3.580 3.486 3.490 56,280 -0.14(-3.74%)
Dec 09, 2011 3.550 3.670 3.540 3.626 39,275 +0.13(+3.59%)
Dec 08, 2011 3.700 3.700 3.500 3.500 117,256 -0.21(-5.66%)
Dec 07, 2011 3.750 3.754 3.610 3.710 164,165 -0.09(-2.29%)
Dec 06, 2011 3.933 3.973 3.797 3.797 80,229 -0.13(-3.38%)
Dec 05, 2011 4.080 4.090 3.850 3.930 60,426 -0.06(-1.50%)
Dec 02, 2011 4.030 4.130 3.980 3.990 69,860 +0.04(+1.01%)
Dec 01, 2011 3.808 3.990 3.690 3.950 88,265 +0.30(+8.22%)
Nov 30, 2011 3.706 3.710 3.600 3.650 88,335 +0.08(+2.24%)
Nov 29, 2011 3.703 3.750 3.570 3.570 156,062 -0.05(-1.38%)
Nov 28, 2011 3.754 3.776 3.620 3.620 52,778 +0.04(+1.12%)
Nov 25, 2011 3.660 3.660 3.560 3.580 106,374 -0.06(-1.70%)
Nov 23, 2011 3.735 3.735 3.600 3.642 51,854 -0.16(-4.16%)
Nov 22, 2011 3.830 3.830 3.690 3.800 43,396 -0.01(-0.31%)
Nov 21, 2011 3.910 3.921 3.760 3.812 87,914 -0.18(-4.46%)
Nov 18, 2011 4.059 4.059 3.950 3.990 52,720 -0.10(-2.44%)
Nov 17, 2011 4.190 4.190 4.016 4.090 108,513 -0.11(-2.57%)
Nov 16, 2011 4.197 4.310 4.143 4.198 33,710 -0.01(-0.19%)
Nov 15, 2011 4.231 4.290 4.206 4.206 25,651 -0.00(-0.10%)
Nov 14, 2011 4.205 4.240 4.191 4.210 10,700 +0.05(+1.20%)
Nov 11, 2011 4.110 4.201 4.110 4.160 56,794 +0.02(+0.48%)
Nov 10, 2011 4.120 4.170 4.050 4.140 55,180 +0.06(+1.46%)
Nov 09, 2011 4.160 4.160 4.050 4.080 119,911 -0.24(-5.54%)
Nov 08, 2011 4.224 4.350 4.210 4.320 44,233 +0.11(+2.61%)
Nov 07, 2011 4.070 4.210 4.070 4.210 127,055 +0.15(+3.69%)
Nov 04, 2011 4.070 4.110 3.980 4.060 24,427 -0.06(-1.56%)
Nov 03, 2011 4.070 4.130 3.980 4.125 456,346 +0.10(+2.60%)
Nov 02, 2011 4.140 4.160 4.000 4.020 1,673,386 -0.01(-0.30%)
Nov 01, 2011 3.950 4.080 3.914 4.032 35,020 -0.17(-4.00%)
Oct 31, 2011 4.412 4.440 4.200 4.200 87,639 -0.20(-4.60%)
Oct 28, 2011 4.099 4.402 4.099 4.402 122,809 +0.30(+7.38%)
Oct 27, 2011 4.220 4.255 4.100 4.100 128,726 +0.02(+0.49%)
Oct 26, 2011 4.055 4.110 3.950 4.080 29,650 +0.11(+2.77%)
Oct 25, 2011 4.027 4.070 3.970 3.970 325,250 -0.10(-2.39%)
Oct 24, 2011 4.033 4.090 4.020 4.067 20,830 +0.11(+2.70%)
Oct 21, 2011 4.020 4.020 3.958 3.960 61,354 +0.04(+1.02%)
Oct 20, 2011 3.860 3.950 3.800 3.920 113,292 +0.12(+3.16%)
Oct 19, 2011 3.930 3.930 3.800 3.800 18,810 -0.11(-2.86%)
Oct 18, 2011 3.910 3.926 3.830 3.912 59,312 +0.03(+0.82%)
Oct 17, 2011 3.995 4.020 3.880 3.880 27,943 -0.11(-2.76%)
Oct 14, 2011 4.000 4.000 3.970 3.990 8,285 +0.06(+1.53%)
Oct 13, 2011 3.911 3.930 3.790 3.930 49,472 +0.02(+0.51%)
Oct 12, 2011 3.940 4.010 3.910 3.910 53,119 -0.01(-0.18%)
Oct 11, 2011 3.970 3.970 3.899 3.917 39,562 -0.22(-5.39%)
Oct 10, 2011 3.790 4.140 3.790 4.140 55,022 +0.28(+7.25%)
Oct 07, 2011 3.920 3.920 3.810 3.860 742,559 +0.00(+0.00%)
Oct 06, 2011 3.726 3.870 3.726 3.860 66,265 +0.15(+4.04%)
Oct 05, 2011 3.493 3.750 3.460 3.710 156,782 +0.34(+10.09%)
Oct 04, 2011 3.393 3.410 3.230 3.370 92,183 -0.13(-3.71%)
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.