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

Bombardier Inc (OP: BDRAF )

64.08 UNCHANGED
Streaming Delayed Price Updated: 11:02 AM EDT, May 22, 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 (%)
Nov 29, 2010 4.593 4.593 4.593 4.593 0 -0.15(-3.26%)
Nov 26, 2010 4.696 4.748 4.696 4.748 1,300 -0.04(-0.78%)
Nov 24, 2010 4.726 4.785 4.785 4.785 4,550 +0.04(+0.74%)
Nov 23, 2010 4.750 4.750 4.727 4.750 2,000 -0.12(-2.40%)
Nov 22, 2010 4.867 4.867 4.867 4.867 2,000 +0.03(+0.53%)
Nov 19, 2010 4.897 4.907 4.841 4.841 3,200 -0.07(-1.34%)
Nov 18, 2010 4.881 4.952 4.869 4.907 1,200 +0.05(+1.07%)
Nov 17, 2010 4.819 4.855 4.774 4.855 2,900 +0.12(+2.56%)
Nov 16, 2010 4.767 4.767 4.734 4.734 400 -0.17(-3.53%)
Nov 15, 2010 4.872 4.951 4.872 4.907 2,100 +0.12(+2.52%)
Nov 12, 2010 4.845 4.845 4.787 4.787 300 -0.08(-1.63%)
Nov 11, 2010 4.948 4.948 4.866 4.866 24,100 -0.05(-0.99%)
Nov 10, 2010 4.952 4.952 4.915 4.915 1,400 -0.04(-0.72%)
Nov 09, 2010 5.120 5.120 4.950 4.950 5,400 -0.12(-2.28%)
Nov 08, 2010 5.054 5.066 5.054 5.066 1,000 -0.02(-0.48%)
Nov 05, 2010 5.023 5.090 5.023 5.090 1,600 +0.08(+1.52%)
Nov 04, 2010 5.077 5.077 5.004 5.014 2,800 +0.06(+1.22%)
Nov 03, 2010 4.960 4.960 4.953 4.953 400 -0.07(-1.46%)
Nov 02, 2010 5.027 5.027 5.027 5.027 100 +0.06(+1.26%)
Oct 29, 2010 4.964 4.964 4.964 0 +0.02(+0.49%)
Oct 28, 2010 4.940 4.940 4.940 4.940 100 +0.15(+3.06%)
Oct 27, 2010 4.870 4.870 4.776 4.793 3,000 -0.26(-5.08%)
Oct 25, 2010 5.049 5.049 5.049 5.049 200 +0.05(+0.95%)
Oct 22, 2010 5.013 5.013 5.002 5.002 2,000 -0.06(-1.11%)
Oct 21, 2010 5.017 5.195 5.017 5.058 1,400 +0.13(+2.70%)
Oct 20, 2010 4.964 4.964 4.925 4.925 500 +0.07(+1.49%)
Oct 19, 2010 4.880 4.880 4.853 4.853 1,600 -0.10(-2.02%)
Oct 18, 2010 4.953 4.953 4.953 4.953 3,000 -0.01(-0.30%)
Oct 15, 2010 4.999 4.999 4.968 4.968 2,200 -0.15(-2.97%)
Oct 13, 2010 5.120 5.120 5.120 0 +0.02(+0.40%)
Oct 12, 2010 5.119 5.119 5.076 5.100 1,200 -0.02(-0.40%)
Oct 07, 2010 5.120 5.120 5.120 0 +0.06(+1.17%)
Oct 06, 2010 5.136 5.150 5.061 5.061 1,900 -0.02(-0.39%)
Oct 05, 2010 5.035 5.081 4.994 5.081 11,450 +0.21(+4.40%)
Oct 04, 2010 4.855 4.922 4.855 4.867 500 -0.02(-0.44%)
Oct 01, 2010 4.860 4.934 4.860 4.888 3,200 +0.06(+1.25%)
Sep 30, 2010 4.747 4.828 4.747 4.828 2,000 +0.14(+2.94%)
Sep 29, 2010 4.690 4.690 4.690 4.690 1,000 +0.04(+0.84%)
Sep 28, 2010 4.719 4.719 4.640 4.651 1,000 -0.10(-2.20%)
Sep 27, 2010 4.752 4.756 4.752 4.756 500 -0.00(-0.04%)
Sep 24, 2010 4.802 4.802 4.758 4.758 1,500 +0.01(+0.30%)
Sep 22, 2010 4.743 4.743 4.743 0 -0.05(-1.07%)
Sep 21, 2010 4.795 4.795 4.795 4.795 1,200 +0.12(+2.67%)
Sep 17, 2010 4.670 4.670 4.670 0 -0.12(-2.41%)
Sep 14, 2010 4.785 4.785 4.785 0 -0.18(-3.69%)
Sep 13, 2010 4.920 4.969 4.920 4.969 1,300 +0.09(+1.82%)
Sep 10, 2010 5.004 5.004 4.860 4.880 4,300 +0.06(+1.18%)
Sep 09, 2010 4.774 4.825 4.774 4.823 2,400 +0.20(+4.43%)
Sep 08, 2010 4.619 4.619 4.619 4.619 200 +0.13(+2.97%)
Sep 07, 2010 4.526 4.526 4.486 4.486 1,900 -0.16(-3.37%)
Sep 03, 2010 4.623 4.642 4.623 4.642 700 +0.23(+5.17%)
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.