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

Bombardier Inc (OP: BDRAF )

57.60 UNCHANGED
Streaming Delayed Price Updated: 12:40 PM EDT, May 20, 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 (%)
May 31, 2006 2.965 2.965 2.955 2.965 40,000 -0.12(-3.89%)
May 30, 2006 3.085 3.150 3.085 3.085 2,300 -0.40(-11.36%)
May 26, 2006 3.481 3.481 3.481 3.481 0 +0.00(+0.00%)
May 25, 2006 3.481 3.490 3.480 3.481 4,500 -0.03(-0.84%)
May 24, 2006 3.510 3.510 3.203 3.510 7,700 +0.28(+8.67%)
May 23, 2006 3.230 3.230 3.210 3.230 900 -0.10(-2.86%)
May 22, 2006 3.325 3.325 3.325 3.325 0 +0.00(+0.00%)
May 19, 2006 3.325 3.331 3.304 3.325 4,594 -0.06(-1.86%)
May 18, 2006 3.388 3.400 3.325 3.388 20,000 +0.00(+0.00%)
May 17, 2006 3.388 3.388 3.388 3.388 0 +0.00(+0.00%)
May 16, 2006 3.388 3.398 3.388 3.388 6,000 +0.01(+0.24%)
May 15, 2006 3.380 3.479 3.314 3.380 1,400 -0.22(-6.11%)
May 12, 2006 3.600 3.615 3.590 3.600 2,800 +0.04(+1.27%)
May 11, 2006 3.555 3.640 3.555 3.555 15,550 -0.08(-2.20%)
May 10, 2006 3.635 3.691 3.635 3.635 2,000 +0.04(+1.11%)
May 09, 2006 3.595 3.660 3.595 3.595 800 -0.00(-0.14%)
May 08, 2006 3.600 3.600 3.482 3.600 3,900 +0.02(+0.70%)
May 05, 2006 3.575 3.575 3.518 3.575 8,825 -0.15(-4.16%)
May 04, 2006 3.730 3.730 3.730 3.730 0 +0.00(+0.00%)
May 03, 2006 3.730 3.730 3.695 3.730 650 +0.00(+0.04%)
May 02, 2006 3.729 3.729 3.700 3.729 1,100 -0.01(-0.30%)
May 01, 2006 3.740 3.825 3.560 3.740 15,280 -0.15(-3.86%)
Apr 28, 2006 3.890 3.890 3.890 3.890 0 +0.12(+3.05%)
Apr 27, 2006 3.775 3.832 3.550 3.775 26,900 +0.17(+4.74%)
Apr 26, 2006 3.604 3.604 3.585 3.604 13,700 +0.16(+4.77%)
Apr 25, 2006 3.440 3.575 3.490 3.440 8,500 +0.00(+0.00%)
Apr 24, 2006 3.440 3.475 3.475 3.440 4,000 +0.00(+0.00%)
Apr 21, 2006 3.430 3.460 3.440 3.440 1,000 +0.01(+0.29%)
Apr 20, 2006 3.450 3.490 3.430 3.430 9,675 -0.02(-0.58%)
Apr 19, 2006 3.461 3.503 3.450 3.450 12,100 -0.01(-0.32%)
Apr 18, 2006 3.461 3.461 3.450 3.461 4,500 +0.15(+4.44%)
Apr 17, 2006 3.314 3.314 3.185 3.314 3,476 +0.18(+5.58%)
Apr 13, 2006 3.120 3.150 3.105 3.139 2,400 +0.02(+0.60%)
Apr 12, 2006 3.170 3.120 3.095 3.120 10,500 -0.05(-1.58%)
Apr 11, 2006 3.170 3.245 3.142 3.170 17,100 -0.08(-2.46%)
Apr 10, 2006 3.250 3.255 3.175 3.250 9,408 -0.01(-0.31%)
Apr 07, 2006 3.260 3.280 3.202 3.260 21,500 +0.13(+4.02%)
Apr 06, 2006 3.134 3.134 3.020 3.134 6,400 +0.13(+4.43%)
Apr 05, 2006 3.001 3.055 2.930 3.001 31,500 -0.07(-2.25%)
Apr 04, 2006 3.070 3.100 2.936 3.070 13,100 +0.14(+4.78%)
Apr 03, 2006 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Mar 31, 2006 2.930 2.930 2.890 2.930 12,964 -0.05(-1.76%)
Mar 30, 2006 2.983 2.990 2.906 2.983 18,800 +0.29(+10.88%)
Mar 29, 2006 2.690 2.750 2.406 2.690 27,000 +0.40(+17.72%)
Mar 28, 2006 2.362 2.311 2.285 2.285 7,400 -0.08(-3.26%)
Mar 27, 2006 2.362 2.410 2.360 2.362 10,000 -0.03(-1.42%)
Mar 24, 2006 2.420 2.396 2.396 2.396 100 -0.03(-1.20%)
Mar 21, 2006 2.425 2.425 2.425 2.425 500 -0.10(-4.15%)
Mar 20, 2006 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Mar 17, 2006 2.530 2.530 2.475 2.530 1,100 +0.08(+3.15%)
Mar 16, 2006 2.453 2.480 2.405 2.453 25,400 -0.01(-0.29%)
Mar 15, 2006 2.413 2.460 2.432 2.460 9,000 +0.05(+1.93%)
Mar 14, 2006 2.405 2.413 2.400 2.413 2,125 +0.01(+0.35%)
Mar 13, 2006 2.405 2.405 2.400 2.405 1,600 -0.05(-1.84%)
Mar 10, 2006 2.450 2.455 2.450 2.450 2,810 +0.05(+1.98%)
Mar 09, 2006 2.402 2.402 2.402 2.402 500 -0.03(-1.13%)
Mar 08, 2006 2.430 2.430 2.430 2.430 0 +0.00(+0.00%)
Mar 07, 2006 2.430 2.430 2.430 2.430 700 +0.01(+0.21%)
Mar 06, 2006 2.425 2.425 2.425 2.425 0 +0.00(+0.00%)
Mar 03, 2006 2.425 2.510 2.415 2.425 3,640 -0.12(-4.64%)
Mar 02, 2006 2.543 2.543 2.543 2.543 0 +0.00(+0.00%)
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.