Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bombardier Inc (OP: BDRAF )

64.94 +1.84 (+2.92%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 24, 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 (%)
Oct 31, 2005 2.070 2.180 2.126 2.180 12,300 +0.11(+5.30%)
Oct 28, 2005 2.070 2.096 2.070 2.070 4,000 -0.09(-4.15%)
Oct 27, 2005 2.160 2.160 2.160 2.160 0 +0.00(+0.00%)
Oct 26, 2005 2.160 2.160 2.160 2.160 0 +0.00(+0.00%)
Oct 25, 2005 2.160 2.200 2.160 2.160 1,000 -0.06(-2.92%)
Oct 24, 2005 2.225 2.225 2.176 2.225 400 +0.05(+2.20%)
Oct 21, 2005 2.177 2.177 2.177 2.177 20,000 -0.09(-3.93%)
Oct 20, 2005 2.266 2.266 2.266 2.266 10,265 +0.06(+2.77%)
Oct 19, 2005 2.205 2.205 2.205 2.205 0 +0.00(+0.00%)
Oct 18, 2005 2.205 2.205 2.205 2.205 0 +0.00(+0.00%)
Oct 17, 2005 2.205 2.205 2.205 2.205 0 +0.00(+0.00%)
Oct 14, 2005 2.205 2.205 2.205 2.205 0 +0.00(+0.00%)
Oct 13, 2005 2.205 2.205 2.205 2.205 0 +0.00(+0.00%)
Oct 12, 2005 2.205 2.300 2.205 2.205 4,800 -0.13(-5.77%)
Oct 11, 2005 2.340 2.340 2.302 2.340 14,400 +0.07(+2.90%)
Oct 10, 2005 2.274 2.274 2.274 2.274 0 +0.00(+0.00%)
Oct 07, 2005 2.274 2.274 2.274 2.274 0 +0.00(+0.00%)
Oct 06, 2005 2.274 2.274 2.274 2.274 0 -0.17(-6.77%)
Oct 05, 2005 2.439 2.439 2.439 2.439 0 +0.00(+0.00%)
Oct 04, 2005 2.439 2.439 2.439 2.439 0 +0.00(+0.00%)
Oct 03, 2005 2.439 2.439 2.439 2,500 -0.06(-2.44%)
Sep 30, 2005 2.500 2.469 2.500 1,600 +0.04(+1.63%)
Sep 29, 2005 2.460 2.454 2.460 2,750 -0.17(-6.46%)
Sep 28, 2005 2.630 2.630 2.630 2.630 500 +0.01(+0.35%)
Sep 27, 2005 2.621 2.621 2.621 2.621 0 +0.00(+0.00%)
Sep 26, 2005 2.621 2.621 2.621 2.621 2,000 -0.01(-0.54%)
Sep 23, 2005 2.635 2.661 2.632 2.635 13,000 +0.04(+1.74%)
Sep 20, 2005 2.590 2.590 2.590 2.590 0 +0.00(+0.00%)
Sep 19, 2005 2.590 2.590 2.590 2.590 0 +0.04(+1.55%)
Sep 16, 2005 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Sep 15, 2005 2.550 2.585 2.550 2.550 260 -0.04(-1.53%)
Sep 14, 2005 2.590 2.590 2.590 2.590 3,000 -0.01(-0.19%)
Sep 13, 2005 2.595 2.595 2.595 2.595 0 +0.00(+0.00%)
Sep 12, 2005 2.595 2.650 2.560 2.595 6,500 -0.05(-2.08%)
Sep 09, 2005 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Sep 08, 2005 2.650 2.650 2.650 2.650 300 +0.13(+5.16%)
Sep 07, 2005 2.520 2.530 2.520 2.520 10,800 -0.10(-3.97%)
Sep 06, 2005 2.624 2.624 2.624 2.624 0 +0.00(+0.00%)
Sep 02, 2005 2.624 2.624 2.624 2.624 0 +0.00(+0.00%)
Sep 01, 2005 2.624 2.624 2.624 2.624 100 -0.07(-2.45%)
Aug 31, 2005 2.690 2.690 2.690 2.690 0 +0.00(+0.00%)
Aug 30, 2005 2.690 2.690 2.690 2.690 0 +0.00(+0.00%)
Aug 29, 2005 2.690 2.690 2.690 2.690 0 +0.00(+0.00%)
Aug 26, 2005 2.690 2.690 2.680 2.690 700 +0.04(+1.70%)
Aug 25, 2005 2.645 2.645 2.625 2.645 4,225 -0.19(-6.60%)
Aug 24, 2005 2.832 2.935 2.832 2.832 1,270 -0.19(-6.23%)
Aug 23, 2005 3.020 3.020 3.000 3.020 10,000 +0.10(+3.42%)
Aug 22, 2005 2.920 2.920 2.920 2.920 1,000 +0.12(+4.29%)
Aug 19, 2005 2.800 2.800 2.800 2.800 20,000 +0.04(+1.55%)
Aug 18, 2005 2.757 17.02 2.700 2.757 2,700 -0.04(-1.40%)
Aug 17, 2005 2.796 2.796 2.750 2.796 3,400 -0.00(-0.13%)
Aug 16, 2005 2.800 2.850 2.800 2.800 2,700 -0.05(-1.72%)
Aug 15, 2005 2.849 2.849 2.849 2.849 0 +0.23(+8.60%)
Aug 12, 2005 2.623 2.623 2.623 2.623 0 +0.00(+0.00%)
Aug 11, 2005 2.623 2.623 2.623 2.623 0 +0.00(+0.00%)
Aug 10, 2005 2.623 2.623 2.623 2.623 800 +0.00(+0.00%)
Aug 09, 2005 2.623 2.623 2.623 2.623 800 +0.00(+0.00%)
Aug 08, 2005 2.623 2.623 2.623 2.623 800 -0.00(-0.06%)
Aug 05, 2005 2.625 2.693 2.620 2.625 21,250 +0.00(+0.00%)
Aug 04, 2005 2.625 2.693 2.620 2.625 21,250 +0.00(+0.00%)
Aug 03, 2005 2.625 2.693 2.620 2.625 21,250 -0.09(-3.20%)
Aug 02, 2005 2.712 2.762 2.680 2.712 9,500 +0.05(+1.95%)
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.