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

Bombardier Inc (OP: BDRAF )

64.08 +6.16 (+10.64%)
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 (%)
Dec 30, 2009 4.560 4.560 4.560 0 -0.04(-0.94%)
Dec 29, 2009 4.603 4.604 4.603 4.603 3,600 +0.01(+0.23%)
Dec 24, 2009 4.593 4.593 4.593 4.593 0 -0.06(-1.30%)
Dec 23, 2009 4.550 4.653 4.550 4.653 800 +0.17(+3.80%)
Dec 22, 2009 4.505 4.534 4.455 4.482 14,400 -0.03(-0.55%)
Dec 21, 2009 4.508 4.508 4.508 4.508 500 +0.06(+1.42%)
Dec 18, 2009 4.465 4.481 4.444 4.444 1,200 +0.07(+1.69%)
Dec 17, 2009 4.480 4.480 4.370 4.370 1,200 -0.15(-3.33%)
Dec 16, 2009 4.456 4.531 4.456 4.521 5,200 +0.12(+2.63%)
Dec 15, 2009 4.364 4.405 4.364 4.405 2,300 +0.01(+0.24%)
Dec 14, 2009 4.351 4.395 4.351 4.395 500 +0.10(+2.22%)
Dec 10, 2009 4.299 4.299 4.299 4.299 0 -0.01(-0.12%)
Dec 08, 2009 4.304 4.304 4.304 4.304 0 -0.25(-5.56%)
Dec 07, 2009 4.386 4.558 4.386 4.558 6,900 +0.20(+4.69%)
Dec 04, 2009 4.340 4.354 4.309 4.354 3,500 -0.04(-0.88%)
Dec 03, 2009 4.396 4.396 4.320 4.393 3,800 -0.01(-0.17%)
Dec 02, 2009 4.399 4.400 4.399 4.400 20,000 +0.02(+0.45%)
Dec 01, 2009 4.367 4.400 4.367 4.380 5,400 -0.15(-3.33%)
Nov 25, 2009 4.531 4.531 4.531 0 -0.06(-1.31%)
Nov 24, 2009 4.649 4.649 4.591 4.591 500 -0.00(-0.07%)
Nov 23, 2009 4.574 4.595 4.574 4.595 3,000 +0.07(+1.65%)
Nov 20, 2009 4.595 4.595 4.482 4.520 1,200 -0.11(-2.45%)
Nov 19, 2009 4.752 4.752 4.633 4.633 2,200 +0.14(+3.15%)
Nov 18, 2009 4.469 4.507 4.469 4.492 1,500 +0.04(+0.92%)
Nov 17, 2009 4.441 4.451 4.441 4.451 1,800 -0.01(-0.15%)
Nov 16, 2009 4.452 4.457 4.452 4.457 4,700 +0.01(+0.32%)
Nov 13, 2009 4.412 4.444 4.412 4.444 400 +0.15(+3.58%)
Nov 12, 2009 4.325 4.325 4.272 4.290 8,200 -0.14(-3.12%)
Nov 11, 2009 4.415 4.428 4.415 4.428 2,600 +0.10(+2.33%)
Nov 10, 2009 4.287 4.365 4.252 4.327 22,000 -0.09(-1.93%)
Nov 09, 2009 4.447 4.447 4.412 4.412 1,100 +0.16(+3.69%)
Nov 06, 2009 4.232 4.255 4.232 4.255 700 -0.01(-0.23%)
Nov 05, 2009 4.227 4.265 4.227 4.265 500 -0.01(-0.20%)
Nov 04, 2009 4.287 4.337 4.274 4.274 3,478 -0.05(-1.05%)
Nov 03, 2009 4.016 4.319 4.016 4.319 3,700 +0.31(+7.69%)
Nov 02, 2009 4.054 4.054 4.010 4.010 2,100 -0.10(-2.49%)
Oct 29, 2009 4.113 4.113 4.113 4.113 0 +0.20(+5.22%)
Oct 28, 2009 4.098 4.098 3.909 3.909 3,100 -0.29(-6.95%)
Oct 27, 2009 4.189 4.251 4.189 4.201 1,400 -0.14(-3.26%)
Oct 26, 2009 4.405 4.405 4.338 4.342 2,000 -0.18(-3.88%)
Oct 22, 2009 4.518 4.518 4.518 4.518 0 -0.05(-1.11%)
Oct 21, 2009 4.625 4.625 4.568 4.568 11,100 -0.06(-1.38%)
Oct 20, 2009 4.599 4.632 4.599 4.632 4,600 -0.24(-4.88%)
Oct 19, 2009 4.866 4.872 4.836 4.870 24,200 +0.08(+1.64%)
Oct 16, 2009 4.757 4.791 4.750 4.791 2,900 +0.01(+0.11%)
Oct 15, 2009 4.821 4.840 4.785 4.785 5,878 -0.04(-0.83%)
Oct 13, 2009 4.826 4.826 4.826 0 -0.12(-2.42%)
Oct 09, 2009 4.945 4.945 4.945 4.945 0 +0.23(+4.78%)
Oct 08, 2009 4.720 4.720 4.720 4.720 500 +0.21(+4.64%)
Oct 07, 2009 4.614 4.614 4.499 4.510 4,188 -0.11(-2.45%)
Oct 06, 2009 4.643 4.653 4.624 4.624 2,000 +0.12(+2.70%)
Oct 05, 2009 4.502 4.502 4.502 4.502 1,000 +0.14(+3.10%)
Oct 02, 2009 4.377 4.377 4.367 4.367 500 -0.13(-2.96%)
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.