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

Bombardier Inc (OP: BDRAF )

56.45 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM EDT, May 16, 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, 2005 2.327 2.327 2.300 2.327 3,100 +0.01(+0.49%)
Dec 29, 2005 2.316 2.370 2.300 2.316 18,170 -0.05(-2.28%)
Dec 28, 2005 2.370 2.370 2.310 2.370 2,200 +0.00(+0.20%)
Dec 23, 2005 2.365 2.365 2.365 2.365 1,400 -0.09(-3.85%)
Dec 22, 2005 2.379 2.460 2.155 2.460 19,230 +0.08(+3.39%)
Dec 21, 2005 2.300 2.379 2.379 2.379 1,200 +0.08(+3.45%)
Dec 20, 2005 2.300 2.318 2.300 2.300 11,664 -0.10(-4.09%)
Dec 19, 2005 2.398 2.433 2.335 2.398 3,050 -0.03(-1.27%)
Dec 16, 2005 2.429 2.429 2.429 2.429 0 +0.00(+0.00%)
Dec 15, 2005 2.429 2.429 2.231 2.429 3,500 +0.18(+7.95%)
Dec 14, 2005 2.250 2.259 2.220 2.250 7,300 +0.04(+1.62%)
Dec 13, 2005 2.214 2.216 2.150 2.214 2,700 +0.07(+3.03%)
Dec 12, 2005 2.149 2.164 2.149 2.149 2,900 +0.00(+0.13%)
Dec 09, 2005 2.146 2.146 2.146 2.146 200 -0.04(-2.00%)
Dec 08, 2005 2.190 2.190 2.060 2.190 900 +0.13(+6.26%)
Dec 07, 2005 2.061 2.061 2.061 2.061 800 +0.04(+2.03%)
Dec 06, 2005 2.020 2.020 2.000 2.020 7,351 +0.00(+0.04%)
Dec 05, 2005 2.019 2.020 2.019 2.019 1,125 -0.08(-3.85%)
Dec 02, 2005 2.100 2.100 2.100 2.100 430 -0.15(-6.67%)
Dec 01, 2005 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Nov 30, 2005 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Nov 29, 2005 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Nov 28, 2005 2.250 2.250 2.250 2.250 3,000 -0.08(-3.23%)
Nov 25, 2005 2.325 2.325 2.325 2.325 0 +0.00(+0.00%)
Nov 23, 2005 2.325 2.325 2.325 2.325 200 +0.06(+2.56%)
Nov 22, 2005 2.267 2.267 2.260 2.267 1,600 +0.01(+0.30%)
Nov 21, 2005 2.260 2.260 2.235 2.260 1,200 +0.18(+8.67%)
Nov 18, 2005 2.080 2.080 2.080 2.080 400 +0.02(+0.97%)
Nov 17, 2005 2.060 2.060 2.050 2.060 4,000 +0.08(+4.04%)
Nov 16, 2005 1.980 1.980 1.977 1.980 700 -0.04(-1.74%)
Nov 15, 2005 2.015 2.020 1.995 2.015 12,500 -0.09(-4.23%)
Nov 14, 2005 2.104 2.104 2.065 2.104 2,200 +0.07(+3.64%)
Nov 11, 2005 2.030 2.030 2.014 2.030 1,200 -0.03(-1.47%)
Nov 10, 2005 2.060 2.060 1.985 2.060 11,750 -0.02(-1.09%)
Nov 09, 2005 2.083 2.083 2.083 2.083 0 +0.00(+0.00%)
Nov 08, 2005 2.138 2.083 2.049 2.083 9,000 -0.05(-2.57%)
Nov 07, 2005 2.138 2.138 2.138 2.138 400 +0.05(+2.30%)
Nov 04, 2005 2.090 2.090 2.090 2.090 840 -0.11(-5.00%)
Nov 03, 2005 2.200 2.200 2.175 2.200 900 +0.06(+2.80%)
Nov 02, 2005 2.140 2.140 2.140 2.140 0 +0.00(+0.00%)
Nov 01, 2005 2.140 2.140 2.140 2.140 400 -0.04(-1.83%)
Oct 31, 2005 2.070 2.180 2.126 2.180 12,300 +0.11(+5.30%)
Oct 28, 2005 2.070 2.096 2.070 2.070 4,000 -0.09(-4.15%)
Oct 27, 2005 2.160 2.160 2.160 2.160 0 +0.00(+0.00%)
Oct 26, 2005 2.160 2.160 2.160 2.160 0 +0.00(+0.00%)
Oct 25, 2005 2.160 2.200 2.160 2.160 1,000 -0.06(-2.92%)
Oct 24, 2005 2.225 2.225 2.176 2.225 400 +0.05(+2.20%)
Oct 21, 2005 2.177 2.177 2.177 2.177 20,000 -0.09(-3.93%)
Oct 20, 2005 2.266 2.266 2.266 2.266 10,265 +0.06(+2.77%)
Oct 19, 2005 2.205 2.205 2.205 2.205 0 +0.00(+0.00%)
Oct 18, 2005 2.205 2.205 2.205 2.205 0 +0.00(+0.00%)
Oct 17, 2005 2.205 2.205 2.205 2.205 0 +0.00(+0.00%)
Oct 14, 2005 2.205 2.205 2.205 2.205 0 +0.00(+0.00%)
Oct 13, 2005 2.205 2.205 2.205 2.205 0 +0.00(+0.00%)
Oct 12, 2005 2.205 2.300 2.205 2.205 4,800 -0.13(-5.77%)
Oct 11, 2005 2.340 2.340 2.302 2.340 14,400 +0.07(+2.90%)
Oct 10, 2005 2.274 2.274 2.274 2.274 0 +0.00(+0.00%)
Oct 07, 2005 2.274 2.274 2.274 2.274 0 +0.00(+0.00%)
Oct 06, 2005 2.274 2.274 2.274 2.274 0 -0.17(-6.77%)
Oct 05, 2005 2.439 2.439 2.439 2.439 0 +0.00(+0.00%)
Oct 04, 2005 2.439 2.439 2.439 2.439 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.