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

Bombardier Inc (OP: BDRAF )

56.45 +0.51 (+0.90%)
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 (%)
Jul 31, 2006 2.670 2.670 2.670 2.670 100 -0.06(-2.02%)
Jul 28, 2006 2.725 2.760 2.725 2.725 1,300 -0.08(-3.02%)
Jul 27, 2006 2.810 2.810 2.810 2.810 400 -0.02(-0.71%)
Jul 26, 2006 2.830 2.830 2.830 2.830 10,000 +0.01(+0.39%)
Jul 25, 2006 2.819 2.819 2.765 2.819 600 +0.03(+1.04%)
Jul 24, 2006 2.790 2.790 2.790 2.790 500 +0.12(+4.49%)
Jul 21, 2006 2.670 2.670 2.670 2.670 0 +0.00(+0.00%)
Jul 20, 2006 2.670 2.670 2.670 2.670 0 +0.00(+0.00%)
Jul 19, 2006 2.670 2.670 2.670 2.670 0 +0.00(+0.00%)
Jul 18, 2006 2.670 2.728 2.670 2.670 3,406 -0.08(-2.91%)
Jul 17, 2006 2.750 2.750 2.686 2.750 20,200 -0.01(-0.29%)
Jul 14, 2006 2.758 2.758 2.758 2.758 5,000 -0.05(-1.73%)
Jul 13, 2006 2.807 2.807 2.807 2.807 0 +0.00(+0.00%)
Jul 12, 2006 2.807 2.807 2.807 2.807 0 +0.00(+0.00%)
Jul 11, 2006 2.830 2.807 2.807 2.807 100 -0.02(-0.83%)
Jul 10, 2006 2.830 2.902 2.830 2.830 4,300 -0.08(-2.85%)
Jul 07, 2006 2.913 2.919 2.850 2.913 13,370 +0.01(+0.32%)
Jul 06, 2006 2.904 2.904 2.904 2.904 400 +0.02(+0.80%)
Jul 05, 2006 2.881 2.896 2.856 2.881 32,700 +0.11(+4.06%)
Jul 03, 2006 2.768 2.768 2.768 2.768 0 +0.00(+0.00%)
Jun 30, 2006 2.768 2.768 2.768 2.768 0 +0.00(+0.00%)
Jun 29, 2006 2.768 2.768 2.768 2.768 0 +0.00(+0.00%)
Jun 28, 2006 2.768 2.768 2.768 2.768 100 +0.04(+1.40%)
Jun 27, 2006 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Jun 23, 2006 2.730 2.730 2.720 2.730 3,500 +0.03(+0.94%)
Jun 22, 2006 2.705 2.705 2.705 2.705 0 +0.00(+0.00%)
Jun 21, 2006 2.705 2.705 2.705 2.705 500 -0.01(-0.52%)
Jun 20, 2006 2.719 2.852 2.718 2.719 16,197 -0.09(-3.25%)
Jun 19, 2006 2.810 2.810 2.810 2.810 9,900 +0.05(+1.81%)
Jun 16, 2006 2.760 2.760 2.760 2.760 200 -0.00(-0.04%)
Jun 15, 2006 2.761 2.761 2.761 2.761 1,000 +0.06(+2.29%)
Jun 14, 2006 2.699 2.699 2.699 2.699 1,000 -0.04(-1.56%)
Jun 13, 2006 2.742 2.749 2.741 2.742 9,400 -0.07(-2.41%)
Jun 12, 2006 2.810 2.870 2.765 2.810 13,500 -0.11(-3.93%)
Jun 09, 2006 2.925 2.950 2.916 2.925 5,999 +0.18(+6.64%)
Jun 08, 2006 2.743 2.855 2.743 2.743 9,500 -0.16(-5.41%)
Jun 07, 2006 2.900 2.900 2.885 2.900 395 -0.01(-0.24%)
Jun 06, 2006 2.907 2.907 2.907 2.907 0 +0.00(+0.00%)
Jun 05, 2006 2.907 2.907 2.907 2.907 1,100 -0.02(-0.78%)
Jun 02, 2006 2.930 2.940 2.920 2.930 3,020 +0.02(+0.69%)
Jun 01, 2006 2.910 2.910 2.910 2.910 800 -0.05(-1.85%)
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%)
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.