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, 2008 7.810 7.996 7.824 7.929 10,900 +0.12(+1.52%)
May 29, 2008 7.810 7.814 7.712 7.810 6,000 -0.02(-0.28%)
May 28, 2008 7.832 7.834 7.748 7.832 2,000 +0.42(+5.69%)
May 27, 2008 7.543 7.482 7.329 7.411 3,100 -0.13(-1.75%)
May 26, 2008 7.543 7.560 7.500 7.543 12,100 +0.00(+0.00%)
May 23, 2008 7.543 7.560 7.500 7.543 12,100 -0.01(-0.07%)
May 22, 2008 7.548 7.548 7.466 7.548 6,200 -0.02(-0.22%)
May 21, 2008 7.565 7.717 7.565 7.565 5,900 -0.09(-1.18%)
May 20, 2008 7.655 7.685 7.444 7.655 16,100 +0.06(+0.84%)
May 19, 2008 7.591 7.591 7.591 7.591 0 +0.00(+0.00%)
May 16, 2008 7.591 7.591 7.309 7.591 7,900 +0.40(+5.62%)
May 15, 2008 7.187 7.187 7.000 7.187 10,900 +0.47(+6.97%)
May 14, 2008 6.719 6.719 6.486 6.719 1,200 +0.29(+4.46%)
May 13, 2008 6.432 6.480 6.390 6.432 750 -0.04(-0.69%)
May 12, 2008 6.477 6.541 6.396 6.477 5,900 -0.03(-0.42%)
May 09, 2008 6.421 6.537 6.489 6.504 1,211 +0.08(+1.29%)
May 08, 2008 6.421 6.503 6.421 6.421 3,300 -0.08(-1.16%)
May 07, 2008 6.497 6.534 6.474 6.497 2,700 +0.08(+1.19%)
May 06, 2008 6.420 6.524 6.403 6.420 6,489 -0.14(-2.07%)
May 05, 2008 6.556 6.556 6.439 6.556 5,400 +0.09(+1.33%)
May 02, 2008 6.505 6.543 6.470 6.470 500 -0.04(-0.55%)
May 01, 2008 6.505 6.505 6.454 6.505 1,800 -0.04(-0.59%)
Apr 30, 2008 6.544 6.557 6.544 6.544 1,300 +0.14(+2.24%)
Apr 29, 2008 6.400 6.418 6.400 6.400 2,500 -0.06(-0.93%)
Apr 28, 2008 6.460 6.460 6.457 6.460 5,500 +0.04(+0.58%)
Apr 25, 2008 6.373 6.423 6.423 6.423 500 +0.05(+0.78%)
Apr 24, 2008 6.373 6.373 6.271 6.373 1,300 -0.02(-0.27%)
Apr 23, 2008 6.391 6.426 6.391 6.391 700 -0.24(-3.63%)
Apr 22, 2008 6.631 6.662 6.631 6.631 400 -0.05(-0.80%)
Apr 21, 2008 6.685 6.685 6.541 6.685 4,300 +0.03(+0.39%)
Apr 18, 2008 6.659 6.752 6.659 6.659 2,650 +0.00(+0.01%)
Apr 17, 2008 6.658 6.658 6.426 6.658 3,700 +0.17(+2.56%)
Apr 16, 2008 6.492 6.550 6.491 6.492 2,700 +0.17(+2.71%)
Apr 15, 2008 6.320 6.337 6.320 6.320 2,700 +0.05(+0.76%)
Apr 14, 2008 6.180 6.272 6.272 6.272 300 +0.09(+1.49%)
Apr 11, 2008 6.500 6.380 6.178 6.180 2,900 -0.32(-4.93%)
Apr 10, 2008 6.500 6.500 6.233 6.500 14,200 +0.31(+5.02%)
Apr 09, 2008 6.190 6.463 6.169 6.190 7,400 -0.21(-3.22%)
Apr 08, 2008 6.362 6.465 6.236 6.396 6,100 +0.03(+0.53%)
Apr 07, 2008 6.362 6.362 6.119 6.362 119,950 +0.29(+4.86%)
Apr 04, 2008 6.067 6.114 6.036 6.067 5,800 +0.14(+2.35%)
Apr 03, 2008 5.928 5.956 5.728 5.928 2,100 +0.40(+7.21%)
Apr 02, 2008 5.420 5.548 5.529 5.529 2,300 +0.11(+2.02%)
Apr 01, 2008 5.390 5.420 5.420 5.420 2,000 +0.03(+0.55%)
Mar 31, 2008 5.390 5.390 5.330 5.390 3,250 -0.11(-2.00%)
Mar 28, 2008 5.570 5.500 5.500 5.500 100 -0.07(-1.25%)
Mar 27, 2008 5.370 5.570 5.435 5.570 1,400 +0.20(+3.72%)
Mar 26, 2008 5.529 5.462 5.370 5.370 30,200 -0.09(-1.67%)
Mar 25, 2008 0.5285 5.461 5.461 5.461 800 +0.00(+0.00%)
Mar 24, 2008 5.197 5.461 5.278 5.461 4,600 +0.26(+5.08%)
Mar 21, 2008 5.197 5.202 5.197 5.197 800 +0.00(+0.00%)
Mar 20, 2008 5.197 5.202 5.197 5.197 800 -0.20(-3.76%)
Mar 19, 2008 5.400 5.493 5.392 5.400 7,800 -0.10(-1.80%)
Mar 18, 2008 5.130 5.499 5.233 5.499 7,600 +0.37(+7.19%)
Mar 17, 2008 5.130 5.222 5.130 5.130 4,950 -0.40(-7.28%)
Mar 14, 2008 5.659 5.645 5.533 5.533 2,200 -0.13(-2.22%)
Mar 13, 2008 5.412 5.659 5.380 5.659 2,500 +0.25(+4.57%)
Mar 12, 2008 5.412 5.412 5.412 5.412 2,000 +0.13(+2.49%)
Mar 11, 2008 5.280 5.343 5.280 5.280 2,000 +0.03(+0.55%)
Mar 10, 2008 5.251 5.291 5.213 5.251 3,300 -0.03(-0.66%)
Mar 07, 2008 5.286 5.391 5.266 5.286 8,400 -0.27(-4.82%)
Mar 06, 2008 5.590 5.554 5.554 5.554 500 -0.04(-0.65%)
Mar 05, 2008 5.371 5.620 5.580 5.590 4,400 +0.22(+4.08%)
Mar 04, 2008 5.371 5.371 5.371 5.371 800 -0.20(-3.64%)
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.