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 30, 2014 3.450 3.500 3.320 3.446 3,756 -0.05(-1.55%)
May 29, 2014 3.500 3.501 3.478 3.500 18,147 +0.00(+0.06%)
May 28, 2014 3.534 3.534 3.498 3.498 600 +0.01(+0.23%)
May 27, 2014 3.480 3.490 3.480 3.490 750 +0.03(+0.74%)
May 23, 2014 3.464 3.464 3.464 0 -0.05(-1.30%)
May 22, 2014 3.510 3.510 3.510 3.510 5,123 -0.03(-0.74%)
May 21, 2014 3.600 3.650 3.398 3.536 22,490 -0.07(-2.05%)
May 20, 2014 3.600 3.650 3.600 3.610 7,210 -0.02(-0.54%)
May 19, 2014 3.630 3.630 3.630 3.630 650 +0.01(+0.41%)
May 16, 2014 3.622 3.627 3.615 3.615 1,715 +0.03(+0.70%)
May 15, 2014 3.759 3.759 3.590 3.590 5,270 -0.27(-7.02%)
May 14, 2014 3.861 3.861 3.861 3.861 243 +0.05(+1.34%)
May 13, 2014 3.890 3.890 3.800 3.810 8,077 -0.01(-0.31%)
May 12, 2014 3.790 3.831 3.790 3.822 6,259 +0.03(+0.84%)
May 09, 2014 3.760 3.800 3.750 3.790 13,367 -0.05(-1.30%)
May 08, 2014 3.800 3.870 3.800 3.840 3,049 +0.03(+0.84%)
May 07, 2014 3.765 3.810 3.765 3.808 8,343 +0.02(+0.47%)
May 06, 2014 3.790 3.790 3.790 3.790 2,000 +0.03(+0.80%)
May 05, 2014 3.755 3.760 3.755 3.760 2,300 -0.05(-1.30%)
May 01, 2014 3.809 3.809 3.809 3.809 50 -0.20(-5.00%)
Apr 30, 2014 3.920 4.010 3.920 4.010 300 +0.16(+4.20%)
Apr 29, 2014 3.840 3.850 3.840 3.848 9,934 +0.10(+2.62%)
Apr 28, 2014 3.730 3.750 3.710 3.750 2,374 +0.02(+0.54%)
Apr 25, 2014 3.690 3.730 3.690 3.730 4,759 +0.08(+2.19%)
Apr 24, 2014 3.631 3.651 3.631 3.650 8,363 -0.04(-1.16%)
Apr 23, 2014 3.640 3.693 3.640 3.693 2,500 +0.00(+0.08%)
Apr 22, 2014 3.680 3.690 3.680 3.690 1,100 +0.01(+0.27%)
Apr 21, 2014 3.690 3.700 3.630 3.680 13,507 -0.01(-0.27%)
Apr 17, 2014 3.690 3.690 3.690 0 -0.04(-1.07%)
Apr 16, 2014 3.700 3.733 3.681 3.730 14,670 -0.01(-0.29%)
Apr 15, 2014 3.770 3.770 3.719 3.741 1,800 +0.02(+0.56%)
Apr 14, 2014 3.680 3.720 3.680 3.720 11,450 +0.06(+1.66%)
Apr 11, 2014 3.660 3.669 3.659 3.659 0 -0.01(-0.27%)
Apr 10, 2014 3.766 3.766 3.669 3.669 5,500 -0.11(-2.80%)
Apr 09, 2014 3.800 3.800 3.775 3.775 3,500 -0.03(-0.67%)
Apr 08, 2014 3.760 3.800 3.760 3.800 6,200 +0.03(+0.88%)
Apr 07, 2014 3.770 3.795 3.750 3.767 3,017 +0.02(+0.45%)
Apr 04, 2014 3.822 3.822 3.750 3.750 0 -0.03(-0.79%)
Apr 03, 2014 3.850 3.850 3.780 3.780 5,779 -0.12(-3.08%)
Apr 02, 2014 3.860 3.900 3.851 3.900 14,112 +0.05(+1.30%)
Apr 01, 2014 3.850 3.850 3.850 3.850 583 +0.10(+2.78%)
Mar 31, 2014 3.730 3.746 3.691 3.746 3,329 +0.05(+1.24%)
Mar 28, 2014 3.720 3.750 3.690 3.700 0 -0.02(-0.54%)
Mar 27, 2014 3.677 3.750 3.670 3.720 3,059 +0.00(+0.00%)
Mar 26, 2014 3.680 3.720 3.680 3.720 5,385 +0.02(+0.63%)
Mar 25, 2014 3.727 3.736 3.689 3.697 7,240 -0.05(-1.43%)
Mar 24, 2014 3.765 3.765 3.679 3.750 12,154 -0.04(-0.98%)
Mar 21, 2014 3.770 3.800 3.756 3.788 0 +0.14(+3.79%)
Mar 20, 2014 3.649 3.649 3.649 3.649 260 -0.05(-1.37%)
Mar 19, 2014 3.742 3.794 3.677 3.700 6,502 -0.05(-1.33%)
Mar 18, 2014 3.800 3.833 3.750 3.750 4,000 +0.02(+0.51%)
Mar 17, 2014 3.590 3.760 3.590 3.731 36,377 +0.16(+4.61%)
Mar 14, 2014 3.530 3.567 3.520 3.567 0 +0.06(+1.69%)
Mar 13, 2014 3.561 3.561 3.470 3.507 5,225 +0.16(+4.68%)
Mar 12, 2014 3.400 3.400 3.351 3.351 2,301 -0.04(-1.16%)
Mar 11, 2014 3.505 3.506 3.390 3.390 7,595 -0.04(-1.17%)
Mar 10, 2014 3.356 3.430 3.340 3.430 26,708 +0.10(+2.98%)
Mar 07, 2014 3.300 3.331 3.300 3.331 0 +0.04(+1.23%)
Mar 06, 2014 3.310 3.312 3.290 3.290 3,259 +0.00(+0.12%)
Mar 05, 2014 3.334 3.334 3.286 3.286 10,926 +0.01(+0.18%)
Mar 04, 2014 3.330 3.330 3.280 3.280 7,658 -0.05(-1.50%)
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.