Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bombardier (OP: BDRBF )

41.60 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 29, 2017 2.400 2.400 2.400 0 +0.01(+0.42%)
Dec 28, 2017 2.390 2.410 2.380 2.390 158,861 -0.01(-0.42%)
Dec 27, 2017 2.391 2.430 2.380 2.400 116,340 +0.13(+5.73%)
Dec 26, 2017 2.260 2.435 2.260 2.270 58,422 -0.10(-4.22%)
Dec 22, 2017 2.370 2.390 2.360 2.370 98,192 -0.03(-1.25%)
Dec 21, 2017 2.355 2.435 2.331 2.400 2,236,569 +0.05(+2.13%)
Dec 20, 2017 2.380 2.380 2.331 2.350 198,113 -0.05(-2.08%)
Dec 19, 2017 2.420 2.421 2.370 2.400 173,787 +0.00(+0.00%)
Dec 18, 2017 2.320 2.450 2.320 2.400 148,302 +0.00(+0.00%)
Dec 15, 2017 2.416 2.420 2.370 2.400 112,199 +0.00(+0.00%)
Dec 14, 2017 2.438 2.440 2.347 2.400 622,773 -0.05(-2.04%)
Dec 13, 2017 2.460 2.480 2.400 2.450 707,815 +0.01(+0.41%)
Dec 12, 2017 2.430 2.491 2.430 2.440 121,984 -0.02(-0.81%)
Dec 11, 2017 2.454 2.490 2.450 2.460 604,044 -0.02(-0.81%)
Dec 08, 2017 2.450 2.480 2.440 2.480 128,460 +0.03(+1.22%)
Dec 07, 2017 2.350 2.490 2.350 2.450 83,677 -0.04(-1.61%)
Dec 06, 2017 2.490 2.510 2.467 2.490 256,630 -0.01(-0.40%)
Dec 05, 2017 2.410 2.510 2.410 2.500 626,791 +0.05(+2.00%)
Dec 04, 2017 2.500 2.500 2.429 2.451 137,323 +0.01(+0.45%)
Dec 01, 2017 2.330 2.440 2.330 2.440 161,840 +0.10(+4.27%)
Nov 30, 2017 2.276 2.367 2.271 2.340 213,291 +0.04(+1.74%)
Nov 29, 2017 2.370 2.378 2.300 2.300 134,007 -0.08(-3.36%)
Nov 28, 2017 2.381 2.419 2.370 2.380 105,655 -0.02(-0.65%)
Nov 27, 2017 2.425 2.440 2.390 2.396 122,513 -0.04(-1.82%)
Nov 24, 2017 2.385 2.447 2.385 2.440 17,446 +0.03(+1.24%)
Nov 22, 2017 2.447 2.447 2.410 2.410 67,384 +0.00(+0.00%)
Nov 21, 2017 2.410 2.463 2.410 2.410 123,856 +0.02(+0.84%)
Nov 20, 2017 2.418 2.420 2.390 2.390 79,052 -0.04(-1.61%)
Nov 17, 2017 2.420 2.430 2.400 2.429 97,325 +0.00(+0.03%)
Nov 16, 2017 2.410 2.440 2.410 2.428 268,439 +0.02(+0.76%)
Nov 15, 2017 2.445 2.450 2.410 2.410 136,440 -0.03(-1.23%)
Nov 14, 2017 2.410 2.501 2.410 2.440 101,553 +0.04(+1.67%)
Nov 13, 2017 2.480 2.480 2.360 2.400 91,084 -0.02(-0.96%)
Nov 10, 2017 2.371 2.450 2.371 2.423 235,299 +0.04(+1.82%)
Nov 09, 2017 2.392 2.405 2.380 2.380 73,971 +0.00(+0.00%)
Nov 08, 2017 2.490 2.490 2.360 2.380 86,147 -0.06(-2.42%)
Nov 07, 2017 2.500 2.500 2.410 2.439 241,905 -0.03(-1.26%)
Nov 06, 2017 2.430 2.540 2.345 2.470 570,795 +0.02(+0.82%)
Nov 03, 2017 2.350 2.470 2.319 2.450 550,331 +0.14(+6.06%)
Nov 02, 2017 2.212 2.312 2.212 2.310 469,975 +0.15(+6.94%)
Nov 01, 2017 2.120 2.170 2.118 2.160 144,064 +0.05(+2.35%)
Oct 31, 2017 2.140 2.160 2.110 2.110 91,412 -0.04(-1.84%)
Oct 30, 2017 2.175 2.180 2.141 2.150 510,563 -0.01(-0.46%)
Oct 27, 2017 2.220 2.220 2.150 2.160 184,692 -0.02(-0.71%)
Oct 26, 2017 2.114 2.200 2.110 2.175 128,258 +0.02(+0.76%)
Oct 25, 2017 2.274 2.300 2.140 2.159 301,427 -0.12(-5.31%)
Oct 24, 2017 2.245 2.320 2.240 2.280 1,386,464 +0.04(+1.79%)
Oct 23, 2017 2.230 2.260 2.221 2.240 218,849 -0.01(-0.44%)
Oct 20, 2017 2.219 2.270 2.200 2.250 404,388 +0.04(+1.81%)
Oct 19, 2017 2.190 2.230 2.140 2.210 305,522 +0.04(+1.84%)
Oct 18, 2017 2.200 2.208 2.071 2.170 811,321 -0.01(-0.45%)
Oct 17, 2017 2.225 2.339 2.150 2.180 1,619,554 +0.30(+15.96%)
Oct 16, 2017 1.890 1.900 1.850 1.880 169,686 +0.03(+1.62%)
Oct 13, 2017 1.850 1.890 1.841 1.850 268,639 -0.02(-1.07%)
Oct 12, 2017 1.880 1.930 1.831 1.870 225,371 -0.01(-0.53%)
Oct 11, 2017 1.818 1.880 1.800 1.880 266,444 +0.10(+5.62%)
Oct 10, 2017 1.751 1.800 1.750 1.780 139,723 +0.05(+2.89%)
Oct 09, 2017 1.760 1.770 1.710 1.730 40,098 -0.04(-2.22%)
Oct 06, 2017 1.750 1.769 1.730 1.769 287,527 +0.03(+1.65%)
Oct 05, 2017 1.767 1.770 1.740 1.740 234,022 -0.03(-1.67%)
Oct 04, 2017 1.750 1.780 1.730 1.770 112,846 +0.02(+0.88%)
Oct 03, 2017 1.725 1.770 1.710 1.755 229,407 +0.01(+0.38%)
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.