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

Bombardier Inc (OP: BDRAF )

67.54 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, May 31, 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 26, 2012 3.735 3.735 3.735 0 -0.10(-2.58%)
Oct 25, 2012 3.834 3.834 3.834 3.834 300 +0.00(+0.05%)
Oct 24, 2012 3.812 3.842 3.750 3.832 4,500 +0.06(+1.62%)
Oct 23, 2012 3.771 3.771 3.771 3.771 200 -0.08(-2.05%)
Oct 19, 2012 3.850 3.850 3.850 3.850 7,000 -0.07(-1.89%)
Oct 18, 2012 3.954 3.954 3.924 3.924 700 -0.02(-0.51%)
Oct 17, 2012 3.885 3.944 3.885 3.944 5,805 +0.09(+2.45%)
Oct 16, 2012 3.860 3.860 3.849 3.849 1,800 -0.04(-1.05%)
Oct 15, 2012 3.890 3.890 3.890 3.890 4,000 +0.07(+1.85%)
Oct 11, 2012 3.820 3.820 3.820 0 +0.00(+0.08%)
Oct 10, 2012 3.870 3.870 3.817 3.817 7,300 -0.10(-2.62%)
Oct 09, 2012 3.969 3.969 3.920 3.920 1,800 -0.00(-0.01%)
Oct 04, 2012 3.920 3.920 3.920 0 -0.03(-0.72%)
Oct 03, 2012 3.949 3.949 3.949 3.949 1,000 +0.00(+0.00%)
Oct 02, 2012 3.938 3.967 3.938 3.949 2,600 +0.01(+0.16%)
Oct 01, 2012 3.889 3.952 3.889 3.942 1,500 +0.09(+2.39%)
Sep 27, 2012 3.850 3.850 3.850 0 +0.07(+1.78%)
Sep 26, 2012 3.760 3.812 3.748 3.783 4,200 -0.07(-1.70%)
Sep 25, 2012 3.882 3.882 3.848 3.848 3,700 -0.04(-1.05%)
Sep 24, 2012 3.889 3.889 3.889 3.889 1,000 -0.09(-2.20%)
Sep 21, 2012 3.958 3.977 3.958 3.977 1,000 +0.20(+5.39%)
Sep 20, 2012 3.773 3.773 3.773 3.773 1,900 -0.07(-1.90%)
Sep 19, 2012 3.920 3.920 3.846 3.846 900 -0.05(-1.31%)
Sep 18, 2012 3.906 3.906 3.888 3.897 900 +0.00(+0.10%)
Sep 17, 2012 3.904 3.904 3.893 3.893 1,200 -0.12(-2.89%)
Sep 14, 2012 4.047 4.047 4.009 4.009 1,500 -0.00(-0.10%)
Sep 13, 2012 3.845 4.013 3.845 4.013 14,600 +0.13(+3.40%)
Sep 12, 2012 3.852 3.949 3.852 3.881 13,680 +0.09(+2.27%)
Sep 11, 2012 3.761 3.795 3.761 3.795 1,200 +0.11(+3.10%)
Sep 10, 2012 3.804 3.804 3.681 3.681 25,300 -0.07(-1.92%)
Sep 07, 2012 3.776 3.796 3.753 3.753 3,400 +0.05(+1.32%)
Sep 06, 2012 3.625 3.707 3.625 3.704 6,700 +0.07(+1.79%)
Sep 04, 2012 3.639 3.639 3.639 0 -0.02(-0.66%)
Aug 31, 2012 3.798 3.799 3.663 3.663 6,000 +0.01(+0.21%)
Aug 30, 2012 3.662 3.662 3.655 3.655 1,400 +0.01(+0.18%)
Aug 29, 2012 3.659 3.659 3.649 3.649 1,000 -0.00(-0.03%)
Aug 27, 2012 3.677 3.677 3.645 3.650 1,600 -0.05(-1.35%)
Aug 24, 2012 3.715 3.731 3.700 3.700 2,300 -0.01(-0.38%)
Aug 23, 2012 3.715 3.757 3.704 3.714 1,300 -0.06(-1.62%)
Aug 22, 2012 3.785 3.785 3.765 3.775 1,500 -0.04(-0.92%)
Aug 21, 2012 3.790 3.810 3.790 3.810 2,250 +0.01(+0.16%)
Aug 20, 2012 3.805 3.805 3.804 3.804 2,400 +0.03(+0.75%)
Aug 17, 2012 3.772 3.776 3.772 3.776 200 -0.02(-0.41%)
Aug 16, 2012 3.832 3.832 3.791 3.791 800 +0.04(+1.17%)
Aug 15, 2012 3.703 3.747 3.703 3.747 1,100 -0.00(-0.01%)
Aug 14, 2012 3.761 3.761 3.746 3.748 400 +0.02(+0.50%)
Aug 13, 2012 3.746 3.746 3.729 3.729 1,200 -0.05(-1.38%)
Aug 11, 2012 3.812 3.812 3.778 3.781 4,900 +0.00(+0.00%)
Aug 10, 2012 3.812 3.812 3.778 3.781 4,900 -0.05(-1.33%)
Aug 09, 2012 3.876 3.876 3.828 3.832 4,300 -0.01(-0.21%)
Aug 07, 2012 3.840 3.840 3.840 0 +0.13(+3.64%)
Aug 03, 2012 3.705 3.705 3.705 0 +0.05(+1.37%)
Aug 02, 2012 3.726 3.727 3.655 3.655 1,500 -0.09(-2.52%)
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.