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 31, 2013 4.292 4.292 4.292 0 -0.13(-2.90%)
Dec 30, 2013 4.390 4.450 4.385 4.420 1,701 +0.07(+1.61%)
Dec 27, 2013 4.345 4.370 4.330 4.350 0 -0.02(-0.46%)
Dec 26, 2013 4.330 4.370 4.320 4.370 1,095 +0.02(+0.46%)
Dec 24, 2013 4.360 4.360 4.344 4.350 3,055 +0.00(+0.00%)
Dec 23, 2013 4.400 4.400 4.330 4.350 4,500 +0.02(+0.46%)
Dec 20, 2013 4.320 4.353 4.320 4.330 0 +0.00(+0.10%)
Dec 19, 2013 4.297 4.340 4.297 4.326 6,905 +0.08(+1.78%)
Dec 17, 2013 4.250 4.250 4.250 0 -0.01(-0.23%)
Dec 16, 2013 4.230 4.260 4.230 4.260 11,400 +0.04(+0.95%)
Dec 13, 2013 4.227 4.250 4.190 4.220 25,119 +0.00(+0.00%)
Dec 12, 2013 4.247 4.262 4.174 4.220 7,308 -0.09(-2.09%)
Dec 11, 2013 4.360 4.405 4.296 4.310 2,797 -0.05(-1.15%)
Dec 10, 2013 4.350 4.363 4.325 4.360 2,500 +0.00(+0.00%)
Dec 09, 2013 4.390 4.390 4.360 4.360 1,500 -0.05(-1.21%)
Dec 06, 2013 4.454 4.454 4.390 4.413 2,800 +0.04(+0.99%)
Dec 05, 2013 4.338 4.370 4.330 4.370 5,000 +0.03(+0.64%)
Dec 04, 2013 4.346 4.360 4.342 4.342 4,600 -0.06(-1.32%)
Dec 03, 2013 4.442 4.442 4.395 4.400 2,600 -0.05(-1.18%)
Dec 02, 2013 4.459 4.459 4.452 4.452 4,900 -0.09(-1.93%)
Nov 27, 2013 4.540 4.540 4.540 0 +0.09(+2.07%)
Nov 26, 2013 4.448 4.448 4.448 4.448 2,017 -0.06(-1.27%)
Nov 25, 2013 4.505 4.505 4.505 4.505 600 +0.01(+0.27%)
Nov 22, 2013 4.493 4.493 4.493 4.493 1,000 +0.03(+0.62%)
Nov 21, 2013 4.440 4.475 4.440 4.465 7,025 +0.02(+0.39%)
Nov 20, 2013 4.468 4.468 4.448 4.448 1,300 -0.05(-1.03%)
Nov 19, 2013 4.494 4.494 4.480 4.494 2,840 -0.01(-0.33%)
Nov 18, 2013 4.505 4.540 4.485 4.509 9,625 +0.16(+3.66%)
Nov 15, 2013 4.370 4.370 4.339 4.350 3,600 -0.05(-1.14%)
Nov 13, 2013 4.400 4.400 4.400 0 +0.00(+0.06%)
Nov 12, 2013 4.490 4.490 4.390 4.397 7,299 -0.05(-1.23%)
Nov 11, 2013 4.498 4.500 4.452 4.452 5,450 -0.03(-0.63%)
Nov 07, 2013 4.480 4.480 4.480 0 -0.03(-0.67%)
Nov 06, 2013 4.450 4.510 4.420 4.510 13,100 +0.17(+3.99%)
Nov 05, 2013 4.384 4.384 4.310 4.337 4,550 -0.05(-1.25%)
Nov 04, 2013 4.450 4.450 4.380 4.392 23,521 -0.05(-1.08%)
Nov 01, 2013 4.598 4.598 4.395 4.440 20,400 -0.17(-3.70%)
Oct 31, 2013 4.751 4.910 4.600 4.611 26,853 -0.43(-8.52%)
Oct 30, 2013 5.128 5.128 5.040 5.040 26,200 -0.02(-0.35%)
Oct 29, 2013 5.070 5.090 5.058 5.058 800 -0.00(-0.04%)
Oct 28, 2013 5.120 5.120 5.060 5.060 7,350 -0.08(-1.56%)
Oct 25, 2013 5.140 5.140 5.140 5.140 1,500 -0.01(-0.16%)
Oct 24, 2013 5.130 5.148 5.130 5.148 300 +0.04(+0.75%)
Oct 23, 2013 5.190 5.190 5.082 5.110 6,600 -0.10(-1.92%)
Oct 22, 2013 5.200 5.270 5.200 5.210 5,500 +0.12(+2.36%)
Oct 21, 2013 5.000 5.140 5.000 5.090 12,695 +0.14(+2.83%)
Oct 18, 2013 4.870 4.968 4.870 4.950 4,815 +0.11(+2.27%)
Oct 16, 2013 4.840 4.840 4.840 500 +0.00(+0.00%)
Oct 15, 2013 4.790 4.840 4.790 4.840 1,100 +0.07(+1.47%)
Oct 14, 2013 4.820 4.820 4.770 4.770 6,025 -0.01(-0.21%)
Oct 11, 2013 4.800 4.800 4.780 4.780 1,750 +0.04(+0.82%)
Oct 10, 2013 4.700 4.741 4.700 4.741 1,500 +0.08(+1.63%)
Oct 09, 2013 4.600 4.670 4.600 4.665 6,700 +0.04(+0.97%)
Oct 08, 2013 4.605 4.620 4.603 4.620 4,400 +0.05(+1.09%)
Oct 07, 2013 4.620 4.620 4.570 4.570 2,920 -0.09(-1.87%)
Oct 04, 2013 4.616 4.657 4.616 4.657 3,200 +0.01(+0.21%)
Oct 03, 2013 4.647 4.647 4.647 4.647 200 +0.01(+0.15%)
Oct 02, 2013 4.660 4.670 4.640 4.640 1,210 -0.02(-0.37%)
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.