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 (%)
Sep 30, 2004 2.320 2.320 2.284 2.320 6,000 +0.00(+0.00%)
Sep 29, 2004 2.320 2.320 2.284 2.320 6,000 +0.00(+0.00%)
Sep 28, 2004 2.320 2.320 2.284 2.320 6,000 +0.00(+0.00%)
Sep 27, 2004 2.320 2.320 2.284 2.320 6,000 +0.00(+0.00%)
Sep 24, 2004 2.320 2.320 2.284 2.320 6,000 -0.01(-0.43%)
Sep 23, 2004 2.330 2.330 2.330 2.330 2,500 +0.05(+2.31%)
Sep 22, 2004 2.277 2.277 2.277 2.277 3,000 +0.12(+5.65%)
Sep 21, 2004 2.156 2.280 2.156 2.156 9,700 +0.00(+0.00%)
Sep 20, 2004 2.156 2.280 2.156 2.156 9,700 -0.08(-3.76%)
Sep 17, 2004 2.240 2.300 2.220 2.240 3,950 -0.03(-1.32%)
Sep 16, 2004 2.270 2.350 2.270 2.270 5,350 +0.00(+0.00%)
Sep 15, 2004 2.270 2.350 2.270 2.270 5,350 -0.04(-1.73%)
Sep 14, 2004 2.310 2.310 2.310 2.310 1,000 -0.09(-3.75%)
Sep 13, 2004 2.400 2.400 2.400 2.400 5,000 +0.00(+0.00%)
Sep 10, 2004 2.400 2.400 2.400 2.400 5,000 -0.05(-2.04%)
Sep 09, 2004 2.450 2.450 2.435 2.450 10,000 +0.00(+0.00%)
Sep 08, 2004 2.450 2.450 2.435 2.450 10,000 +0.01(+0.41%)
Sep 07, 2004 2.440 2.520 2.440 2.440 7,400 +0.12(+5.17%)
Sep 03, 2004 2.320 2.320 2.300 2.320 1,600 -0.04(-1.50%)
Sep 02, 2004 2.355 2.355 2.270 2.355 18,300 +0.00(+0.00%)
Sep 01, 2004 2.355 2.355 2.270 2.355 18,300 +0.00(+0.00%)
Aug 31, 2004 2.355 2.355 2.270 2.355 18,300 +0.12(+5.43%)
Aug 30, 2004 2.234 2.234 2.192 2.234 4,000 +0.00(+0.17%)
Aug 27, 2004 2.230 2.260 2.155 2.230 4,600 +0.00(+0.00%)
Aug 26, 2004 2.230 2.260 2.155 2.230 4,600 -0.16(-6.78%)
Aug 25, 2004 2.392 2.392 2.392 2.392 5,000 +0.00(+0.00%)
Aug 24, 2004 2.392 2.392 2.392 2.392 5,000 +0.09(+4.01%)
Aug 23, 2004 2.300 2.410 2.300 2.300 4,400 +0.17(+7.95%)
Aug 20, 2004 2.131 2.190 2.131 2.131 5,100 +0.00(+0.00%)
Aug 19, 2004 2.131 2.190 2.131 2.131 5,100 +0.00(+0.00%)
Aug 18, 2004 2.131 2.190 2.131 2.131 5,100 -0.07(-3.26%)
Aug 17, 2004 2.202 2.254 2.202 2.202 4,700 -0.08(-3.40%)
Aug 16, 2004 2.280 2.470 2.280 2.280 5,000 +0.00(+0.00%)
Aug 13, 2004 2.280 2.470 2.280 2.280 5,000 -0.13(-5.39%)
Aug 12, 2004 2.410 2.420 2.340 2.410 2,200 -0.01(-0.41%)
Aug 11, 2004 2.420 2.420 2.400 2.420 3,000 -0.19(-7.28%)
Aug 10, 2004 2.610 2.630 2.532 2.610 14,900 +0.00(+0.00%)
Aug 09, 2004 2.610 2.630 2.532 2.610 14,900 +0.00(+0.00%)
Aug 06, 2004 2.610 2.630 2.532 2.610 14,900 +0.00(+0.00%)
Aug 05, 2004 2.610 2.630 2.532 2.610 14,900 -0.04(-1.33%)
Aug 04, 2004 2.645 2.645 2.645 2.645 1,000 -0.10(-3.81%)
Aug 03, 2004 2.750 2.750 2.720 2.750 3,000 +0.00(+0.00%)
Aug 02, 2004 2.750 2.750 2.720 2.750 3,000 +0.11(+4.17%)
Jul 30, 2004 2.640 2.660 2.590 2.640 5,159 +0.00(+0.00%)
Jul 29, 2004 2.640 2.660 2.590 2.640 5,159 +0.07(+2.72%)
Jul 28, 2004 2.570 2.582 2.570 2.570 3,100 -0.03(-1.15%)
Jul 27, 2004 2.600 2.600 2.560 2.600 1,000 -0.13(-4.70%)
Jul 26, 2004 2.728 2.736 2.728 2.728 300 -0.08(-2.88%)
Jul 23, 2004 2.809 2.809 2.780 2.809 1,500 +0.05(+1.78%)
Jul 22, 2004 2.760 2.951 2.760 2.760 5,200 -0.10(-3.33%)
Jul 21, 2004 2.855 2.940 2.855 2.855 500 -0.05(-1.59%)
Jul 20, 2004 2.901 2.930 2.830 2.901 3,800 +0.00(+0.04%)
Jul 19, 2004 2.900 2.900 2.880 2.900 15,800 -0.07(-2.36%)
Jul 16, 2004 2.970 2.970 2.880 2.970 6,400 -0.07(-2.17%)
Jul 15, 2004 3.036 3.036 3.036 3.036 500 -0.06(-2.07%)
Jul 14, 2004 3.100 3.100 2.960 3.100 2,950 +0.00(+0.00%)
Jul 13, 2004 3.100 3.100 2.960 3.100 2,950 +0.12(+4.03%)
Jul 12, 2004 2.980 2.980 2.980 2.980 200 +0.00(+0.00%)
Jul 09, 2004 2.980 2.980 2.980 2.980 200 -0.02(-0.78%)
Jul 08, 2004 3.003 3.011 3.003 3.003 400 -0.05(-1.66%)
Jul 07, 2004 3.054 3.054 3.000 3.054 300 -0.14(-4.24%)
Jul 06, 2004 3.189 3.189 3.189 3.189 100 +0.01(+0.38%)
Jul 02, 2004 3.177 3.177 3.170 3.177 2,000 +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.