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 (%)
Jun 30, 2004 3.090 3.177 3.170 3.177 2,000 +0.09(+2.82%)
Jun 29, 2004 3.090 3.090 3.090 3.090 100 +0.00(+0.00%)
Jun 28, 2004 3.060 3.090 3.090 3.090 100 +0.03(+0.98%)
Jun 25, 2004 3.060 3.060 2.920 3.060 18,000 +0.00(+0.00%)
Jun 24, 2004 3.060 3.110 3.060 3.060 828 +0.03(+0.99%)
Jun 23, 2004 3.030 3.110 3.030 3.030 5,500 -0.12(-3.81%)
Jun 22, 2004 3.150 3.150 3.120 3.150 250 -0.04(-1.25%)
Jun 21, 2004 3.190 3.190 3.150 3.190 1,000 +0.19(+6.51%)
Jun 18, 2004 2.995 2.995 2.995 2.995 500 +0.00(+0.00%)
Jun 17, 2004 2.995 2.995 2.995 2.995 500 -0.00(-0.17%)
Jun 16, 2004 3.000 3.000 2.990 3.000 30,400 -0.07(-2.28%)
Jun 15, 2004 3.070 3.099 3.070 3.070 300 -0.07(-2.32%)
Jun 14, 2004 3.143 3.143 3.143 3.143 0 +0.09(+3.05%)
Jun 10, 2004 3.050 3.080 3.030 3.050 8,660 +0.05(+1.67%)
Jun 09, 2004 3.000 3.126 3.000 3.000 3,500 -0.26(-7.98%)
Jun 08, 2004 3.260 3.325 3.240 3.260 5,700 -0.09(-2.69%)
Jun 07, 2004 3.350 3.350 3.350 3.350 2,000 -0.03(-0.89%)
Jun 04, 2004 3.380 3.380 3.380 3.380 1,000 +0.06(+1.81%)
Jun 03, 2004 3.320 3.352 3.320 3.320 6,700 +0.00(+0.00%)
Jun 02, 2004 3.320 3.352 3.320 3.320 6,700 -0.00(-0.09%)
Jun 01, 2004 3.323 3.450 3.323 3.323 3,000 -0.38(-10.19%)
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%)
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.