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

Bombardier Inc (OP: BDRAF )

56.45 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM EDT, May 16, 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 31, 2012 3.806 3.806 3.753 3.753 47,300 -0.13(-3.40%)
May 30, 2012 3.893 3.893 3.885 3.885 1,000 -0.03(-0.69%)
May 29, 2012 3.836 3.916 3.836 3.912 3,400 +0.09(+2.44%)
May 25, 2012 3.760 3.820 3.760 3.819 2,500 +0.10(+2.61%)
May 24, 2012 3.785 3.785 3.722 3.722 600 -0.09(-2.46%)
May 23, 2012 3.754 3.845 3.754 3.816 4,900 +0.04(+0.95%)
May 22, 2012 3.883 3.883 3.727 3.780 20,400 +0.12(+3.28%)
May 18, 2012 3.660 3.660 3.660 0 -0.20(-5.08%)
May 15, 2012 3.856 3.856 3.856 0 +0.01(+0.36%)
May 14, 2012 3.888 3.888 3.809 3.842 5,100 -0.09(-2.36%)
May 11, 2012 4.035 4.047 3.925 3.935 5,100 +0.19(+5.05%)
May 10, 2012 3.818 3.818 3.702 3.746 5,800 -0.13(-3.38%)
May 09, 2012 3.993 3.993 3.816 3.877 16,316 -0.16(-4.01%)
May 08, 2012 4.083 4.100 3.998 4.039 7,300 -0.04(-0.93%)
May 07, 2012 4.107 4.107 4.077 4.077 2,600 -0.09(-2.07%)
May 04, 2012 4.089 4.163 4.089 4.163 3,200 -0.13(-2.98%)
May 03, 2012 4.200 4.291 4.200 4.291 4,650 -0.13(-3.01%)
May 01, 2012 4.424 4.424 4.424 500 +0.16(+3.81%)
Apr 30, 2012 4.277 4.277 4.261 4.261 1,200 -0.02(-0.39%)
Apr 27, 2012 4.285 4.285 4.278 4.278 1,400 +0.12(+2.86%)
Apr 26, 2012 4.159 4.159 4.159 4.159 2,000 +0.05(+1.29%)
Apr 24, 2012 4.106 4.106 4.106 0 -0.04(-0.87%)
Apr 23, 2012 4.142 4.142 4.142 4.142 300 -0.06(-1.36%)
Apr 20, 2012 4.199 4.199 4.199 4.199 100 +0.01(+0.31%)
Apr 19, 2012 4.250 4.250 4.184 4.186 4,875 -0.01(-0.19%)
Apr 18, 2012 4.194 4.194 4.194 4.194 100 -0.04(-0.99%)
Apr 17, 2012 4.233 4.256 4.204 4.236 3,600 +0.18(+4.44%)
Apr 16, 2012 4.076 4.076 4.046 4.056 2,400 -0.04(-1.05%)
Apr 13, 2012 4.055 4.099 4.045 4.099 1,900 +0.04(+0.87%)
Apr 12, 2012 4.045 4.064 4.035 4.064 2,900 +0.01(+0.18%)
Apr 11, 2012 4.084 4.084 4.040 4.056 1,800 -0.01(-0.27%)
Apr 10, 2012 4.067 4.067 4.067 4.067 2,000 -0.02(-0.42%)
Apr 09, 2012 4.162 4.162 4.084 4.084 3,900 -0.12(-2.74%)
Apr 05, 2012 4.218 4.218 4.199 4.199 14,000 +0.04(+0.99%)
Apr 04, 2012 4.216 4.216 4.158 4.158 1,900 -0.18(-4.20%)
Apr 03, 2012 4.344 4.344 4.277 4.340 21,600 -0.01(-0.33%)
Apr 02, 2012 4.305 4.355 4.295 4.355 7,200 +0.14(+3.20%)
Mar 30, 2012 4.249 4.249 4.220 4.220 1,200 -0.06(-1.36%)
Mar 29, 2012 4.246 4.278 4.198 4.278 2,800 +0.03(+0.71%)
Mar 28, 2012 4.248 4.248 4.248 4.248 500 -0.16(-3.56%)
Mar 27, 2012 4.493 4.499 4.405 4.405 4,300 -0.06(-1.30%)
Mar 26, 2012 4.444 4.463 4.436 4.463 2,600 +0.24(+5.73%)
Mar 22, 2012 4.221 4.221 4.221 500 -0.12(-2.65%)
Mar 21, 2012 4.154 4.336 4.154 4.336 3,500 +0.25(+6.01%)
Mar 20, 2012 4.205 4.205 4.090 4.090 4,300 -0.15(-3.42%)
Mar 19, 2012 4.240 4.240 4.235 4.235 700 -0.01(-0.26%)
Mar 16, 2012 4.113 4.246 4.113 4.246 1,000 +0.24(+6.04%)
Mar 15, 2012 4.025 4.059 4.004 4.004 18,800 -0.18(-4.21%)
Mar 14, 2012 4.194 4.194 4.011 4.180 17,600 +0.02(+0.48%)
Mar 13, 2012 4.196 4.196 4.160 4.160 1,800 -0.04(-0.99%)
Mar 12, 2012 4.202 4.202 4.202 4.202 500 +0.00(+0.01%)
Mar 08, 2012 4.201 4.201 4.201 0 +0.09(+2.10%)
Mar 07, 2012 4.195 4.195 4.114 4.114 7,500 -0.00(-0.04%)
Mar 06, 2012 4.304 4.304 4.116 4.116 2,700 -0.23(-5.31%)
Mar 05, 2012 4.408 4.415 4.340 4.347 1,700 +0.02(+0.35%)
Mar 02, 2012 4.367 4.367 4.316 4.332 4,500 -0.02(-0.41%)
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.