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 (%)
Jun 30, 2010 4.700 4.700 4.700 0 +0.20(+4.45%)
Jun 29, 2010 4.662 4.710 4.500 4.500 10,100 -0.34(-7.10%)
Jun 25, 2010 4.852 4.852 4.844 4.844 1,000 -0.00(-0.05%)
Jun 24, 2010 4.852 4.860 4.844 4.846 2,800 -0.14(-2.80%)
Jun 22, 2010 4.986 4.986 4.986 0 -0.05(-1.04%)
Jun 21, 2010 5.010 5.038 5.010 5.038 400 +0.25(+5.27%)
Jun 16, 2010 4.786 4.786 4.786 0 +0.15(+3.23%)
Jun 15, 2010 4.596 4.636 4.567 4.636 5,700 +0.05(+1.02%)
Jun 14, 2010 4.551 4.633 4.551 4.589 6,800 +0.14(+3.16%)
Jun 10, 2010 4.449 4.449 4.449 4.449 0 +0.24(+5.76%)
Jun 08, 2010 4.207 4.207 4.207 4.207 0 -0.10(-2.24%)
Jun 07, 2010 4.312 4.312 4.303 4.303 400 -0.30(-6.60%)
Jun 04, 2010 4.607 4.607 4.607 4.607 500 -0.07(-1.52%)
Jun 02, 2010 4.678 4.678 4.678 0 +0.28(+6.38%)
Jun 01, 2010 4.539 4.574 4.398 4.398 6,088 -0.28(-5.88%)
May 28, 2010 4.722 4.722 4.659 4.673 800 -0.08(-1.70%)
May 27, 2010 4.774 4.774 4.733 4.754 3,238 +0.04(+0.82%)
May 26, 2010 4.768 4.768 4.646 4.715 6,400 +0.22(+4.91%)
May 25, 2010 4.468 4.518 4.452 4.494 6,700 -0.22(-4.58%)
May 21, 2010 4.710 4.710 4.710 0 +0.18(+3.89%)
May 20, 2010 4.599 4.599 4.534 4.534 12,200 -0.21(-4.36%)
May 19, 2010 4.851 4.851 4.741 4.741 9,100 -0.21(-4.23%)
May 18, 2010 5.024 5.024 4.947 4.950 3,199 -0.02(-0.49%)
May 17, 2010 4.974 4.974 4.974 4.974 1,000 -0.29(-5.43%)
May 14, 2010 5.260 5.260 5.260 5.260 300 -0.16(-2.87%)
May 13, 2010 5.402 5.415 5.355 5.415 2,400 +0.10(+1.89%)
May 12, 2010 5.168 5.327 5.168 5.315 8,300 +0.21(+4.07%)
May 11, 2010 5.107 5.107 5.107 5.107 1,000 -0.04(-0.74%)
May 10, 2010 5.040 5.145 5.040 5.145 5,700 +0.33(+6.76%)
May 07, 2010 4.753 4.827 4.659 4.819 6,650 +0.06(+1.26%)
May 06, 2010 4.886 4.921 4.743 4.759 25,700 -0.20(-4.05%)
May 05, 2010 4.967 4.967 4.960 4.960 23,200 -0.14(-2.83%)
May 04, 2010 5.074 5.104 5.074 5.104 3,000 -0.12(-2.26%)
May 03, 2010 5.305 5.338 5.222 5.222 2,100 -0.12(-2.17%)
Apr 30, 2010 5.338 5.338 5.338 5.338 200 -0.09(-1.63%)
Apr 29, 2010 5.349 5.427 5.349 5.427 3,400 +0.30(+5.85%)
Apr 28, 2010 5.033 5.127 5.022 5.127 3,300 +0.14(+2.77%)
Apr 27, 2010 5.118 5.118 4.989 4.989 7,000 -0.25(-4.79%)
Apr 26, 2010 5.240 5.251 5.240 5.240 2,400 -0.01(-0.25%)
Apr 23, 2010 5.310 5.310 5.250 5.253 11,800 -0.16(-3.00%)
Apr 21, 2010 5.416 5.416 5.416 5.416 0 -0.09(-1.57%)
Apr 20, 2010 5.287 5.506 5.287 5.502 26,700 +0.25(+4.82%)
Apr 19, 2010 5.210 5.249 5.210 5.249 2,000 +0.03(+0.55%)
Apr 16, 2010 5.340 5.343 5.204 5.221 6,800 -0.20(-3.62%)
Apr 15, 2010 5.423 5.435 5.370 5.417 4,700 +0.05(+0.86%)
Apr 14, 2010 5.472 5.472 5.370 5.370 1,000 -0.06(-1.10%)
Apr 13, 2010 5.481 5.481 5.390 5.430 3,750 -0.10(-1.81%)
Apr 12, 2010 5.471 5.530 5.471 5.530 2,000 +0.08(+1.47%)
Apr 09, 2010 5.500 5.500 5.445 5.450 1,700 -0.07(-1.32%)
Apr 08, 2010 5.578 5.578 5.405 5.523 5,500 -0.03(-0.52%)
Apr 07, 2010 5.553 5.553 5.528 5.552 2,400 -0.08(-1.48%)
Apr 06, 2010 5.436 5.635 5.396 5.635 7,750 +0.17(+3.07%)
Apr 05, 2010 5.731 5.731 5.467 5.467 14,000 -0.29(-4.96%)
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.