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 (%)
May 28, 2004 3.700 3.780 3.700 3.700 2,800 -0.49(-11.73%)
May 27, 2004 4.192 4.199 4.192 4.192 1,000 +0.09(+2.12%)
May 26, 2004 4.104 4.104 4.070 4.104 2,250 +0.05(+1.22%)
May 25, 2004 4.055 4.075 4.055 4.055 4,000 +0.00(+0.00%)
May 24, 2004 4.055 4.075 4.055 4.055 4,000 +0.00(+0.00%)
May 21, 2004 4.055 4.075 4.055 4.055 4,000 -0.18(-4.14%)
May 20, 2004 4.230 4.230 4.230 4.230 600 +0.05(+1.20%)
May 19, 2004 4.180 4.180 4.180 4.180 600 +0.06(+1.46%)
May 18, 2004 4.120 4.120 4.120 4.120 300 +0.00(+0.00%)
May 17, 2004 4.190 4.120 4.120 4.120 300 -0.07(-1.67%)
May 14, 2004 4.200 4.190 4.190 4.190 700 +0.10(+2.32%)
May 13, 2004 4.095 4.095 4.095 4.095 0 +0.00(+0.00%)
May 12, 2004 4.095 4.095 4.095 4.095 0 +0.00(+0.00%)
May 11, 2004 4.005 4.095 4.095 4.095 250 +0.09(+2.25%)
May 10, 2004 4.250 4.005 4.005 4.005 1,750 -0.25(-5.76%)
May 07, 2004 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
May 06, 2004 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
May 05, 2004 4.393 4.250 4.250 4.250 200 -0.14(-3.26%)
May 04, 2004 4.350 4.401 4.393 4.393 200 +0.04(+1.00%)
May 03, 2004 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Apr 30, 2004 4.900 4.350 4.350 4.350 1,000 -0.55(-11.22%)
Apr 29, 2004 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Apr 28, 2004 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Apr 27, 2004 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Apr 26, 2004 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Apr 23, 2004 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Apr 22, 2004 4.755 4.900 4.900 4.900 500 +0.15(+3.05%)
Apr 21, 2004 4.755 4.755 4.755 4.755 0 +0.00(+0.00%)
Apr 20, 2004 4.755 4.755 4.755 4.755 0 +0.00(+0.00%)
Apr 19, 2004 4.801 4.820 4.755 4.755 1,800 -0.05(-0.96%)
Apr 16, 2004 4.680 4.801 4.770 4.801 3,200 +0.12(+2.59%)
Apr 15, 2004 4.680 4.680 4.680 4.680 0 +0.00(+0.00%)
Apr 14, 2004 4.770 4.680 4.640 4.680 6,600 -0.09(-1.89%)
Apr 13, 2004 4.730 4.770 4.770 4.770 400 +0.04(+0.85%)
Apr 12, 2004 4.725 4.730 4.670 4.730 1,600 +0.01(+0.11%)
Apr 08, 2004 4.790 4.725 4.725 4.725 100 -0.07(-1.36%)
Apr 07, 2004 4.790 4.790 4.790 4.790 0 +0.00(+0.00%)
Apr 06, 2004 4.790 4.790 4.790 4.790 500 -0.00(-0.01%)
Apr 05, 2004 4.640 4.791 4.791 4.791 1,000 +0.15(+3.25%)
Apr 02, 2004 4.595 4.640 4.640 4.640 4,800 +0.05(+0.99%)
Apr 01, 2004 4.590 4.610 4.595 4.595 1,000 +0.00(+0.10%)
Mar 31, 2004 4.455 4.596 4.450 4.590 2,000 +0.13(+3.02%)
Mar 30, 2004 4.473 4.455 4.455 4.455 400 -0.02(-0.39%)
Mar 29, 2004 4.420 4.481 4.473 4.473 500 +0.05(+1.20%)
Mar 26, 2004 4.420 4.420 4.420 4.420 0 +0.00(+0.00%)
Mar 25, 2004 4.610 4.570 4.420 4.420 1,550 -0.19(-4.12%)
Mar 24, 2004 4.375 4.610 4.600 4.610 3,250 +0.24(+5.37%)
Mar 23, 2004 4.375 4.375 4.375 4.375 0 +0.00(+0.00%)
Mar 22, 2004 4.450 4.380 4.374 4.375 2,300 -0.08(-1.69%)
Mar 19, 2004 4.400 4.450 4.397 4.450 650 +0.05(+1.14%)
Mar 18, 2004 4.790 4.550 4.320 4.400 44,100 -0.39(-8.14%)
Mar 17, 2004 5.014 4.866 4.760 4.790 8,300 -0.22(-4.47%)
Mar 16, 2004 4.742 5.014 4.940 5.014 6,400 +0.27(+5.74%)
Mar 15, 2004 4.820 4.763 4.736 4.742 9,000 -0.20(-3.98%)
Mar 12, 2004 4.938 4.938 4.711 4.938 2,100 +0.00(+0.00%)
Mar 11, 2004 4.890 4.938 4.711 4.938 2,100 +0.05(+0.99%)
Mar 10, 2004 5.276 4.900 4.860 4.890 7,300 -0.39(-7.32%)
Mar 09, 2004 5.276 5.276 5.276 5.276 0 +0.00(+0.00%)
Mar 08, 2004 5.210 5.276 5.276 5.276 100 +0.07(+1.26%)
Mar 05, 2004 5.210 5.210 5.120 5.210 770 +0.00(+0.00%)
Mar 04, 2004 5.025 5.210 5.120 5.210 770 +0.19(+3.69%)
Mar 03, 2004 4.984 5.025 5.025 5.025 1,800 +0.04(+0.82%)
Mar 02, 2004 5.060 5.040 4.984 4.984 3,841 -0.08(-1.51%)
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.