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

Bombardier (OP: BDRBF )

45.23 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 25, 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, 2018 1.487 1.520 1.450 1.470 406,700 +0.00(+0.00%)
Dec 28, 2018 1.393 1.501 1.390 1.470 512,000 +0.07(+5.00%)
Dec 27, 2018 1.422 1.422 1.350 1.400 700,813 +0.02(+1.45%)
Dec 26, 2018 1.430 1.430 1.350 1.380 86,571 +0.01(+0.73%)
Dec 24, 2018 1.370 1.420 1.320 1.370 393,500 -0.03(-2.14%)
Dec 21, 2018 1.500 1.530 1.400 1.400 273,000 -0.05(-3.45%)
Dec 20, 2018 1.430 1.470 1.400 1.450 253,612 +0.05(+3.27%)
Dec 19, 2018 1.466 1.530 1.398 1.404 143,257 -0.05(-3.16%)
Dec 18, 2018 1.515 1.530 1.440 1.450 524,222 -0.05(-3.34%)
Dec 17, 2018 1.485 1.550 1.430 1.500 381,433 -0.03(-1.96%)
Dec 14, 2018 1.560 1.590 1.510 1.530 174,000 -0.05(-3.16%)
Dec 13, 2018 1.750 1.750 1.570 1.580 117,951 -0.11(-6.45%)
Dec 12, 2018 1.700 1.756 1.670 1.689 175,740 +0.06(+3.62%)
Dec 11, 2018 1.570 1.660 1.570 1.630 149,771 +0.06(+3.82%)
Dec 10, 2018 1.681 1.681 1.520 1.570 389,758 -0.14(-8.10%)
Dec 07, 2018 1.667 1.790 1.667 1.708 223,900 +0.07(+4.27%)
Dec 06, 2018 1.700 1.700 1.520 1.638 320,296 +0.06(+3.70%)
Dec 04, 2018 1.730 1.755 1.580 1.580 122,100 -0.14(-8.14%)
Dec 03, 2018 1.690 1.780 1.690 1.720 132,150 +0.05(+2.99%)
Nov 30, 2018 1.650 1.710 1.640 1.670 369,500 +0.03(+1.83%)
Nov 29, 2018 1.600 1.670 1.540 1.640 591,291 +0.04(+2.50%)
Nov 28, 2018 1.704 1.704 1.595 1.600 201,193 -0.09(-5.06%)
Nov 27, 2018 1.627 1.720 1.625 1.685 162,168 -0.00(-0.28%)
Nov 26, 2018 1.846 1.860 1.680 1.690 250,239 -0.06(-3.42%)
Nov 23, 2018 1.840 1.919 1.720 1.750 213,300 +0.05(+2.93%)
Nov 21, 2018 1.700 1.700 1.700 0 +0.09(+5.59%)
Nov 20, 2018 1.630 1.630 1.500 1.610 529,472 +0.05(+3.21%)
Nov 19, 2018 1.435 1.630 1.385 1.560 1,006,293 +0.28(+21.88%)
Nov 16, 2018 1.535 1.552 1.210 1.280 1,137,000 -0.31(-19.50%)
Nov 15, 2018 1.654 1.660 1.510 1.590 554,327 -0.07(-4.22%)
Nov 14, 2018 1.716 1.750 1.521 1.660 456,309 -0.05(-3.02%)
Nov 13, 2018 1.910 1.950 1.700 1.712 750,616 -0.16(-8.47%)
Nov 12, 2018 2.065 2.100 1.870 1.870 487,563 -0.16(-7.69%)
Nov 09, 2018 1.845 2.080 1.830 2.026 1,283,100 +0.18(+9.50%)
Nov 08, 2018 2.388 2.430 1.790 1.850 1,765,296 -0.58(-23.79%)
Nov 07, 2018 2.490 2.490 2.346 2.428 178,979 +0.04(+1.57%)
Nov 06, 2018 2.526 2.526 2.369 2.390 132,403 -0.08(-3.24%)
Nov 05, 2018 2.522 2.549 2.470 2.470 108,922 -0.01(-0.40%)
Nov 02, 2018 2.580 2.580 2.460 2.480 93,700 -0.03(-1.20%)
Nov 01, 2018 2.430 2.531 2.393 2.510 195,557 +0.09(+3.72%)
Oct 31, 2018 2.500 2.530 2.410 2.420 249,665 +0.00(+0.00%)
Oct 30, 2018 2.401 2.429 2.360 2.420 108,923 +0.07(+2.98%)
Oct 29, 2018 2.310 2.449 2.310 2.350 135,330 +0.00(+0.00%)
Oct 26, 2018 2.500 2.510 2.350 2.350 320,300 -0.17(-6.75%)
Oct 25, 2018 2.460 2.550 2.450 2.520 520,726 +0.08(+3.28%)
Oct 24, 2018 2.650 2.710 2.410 2.440 388,439 -0.21(-7.94%)
Oct 23, 2018 2.747 2.770 2.649 2.651 381,806 -0.21(-7.33%)
Oct 22, 2018 2.730 2.860 2.690 2.860 122,638 +0.08(+2.88%)
Oct 19, 2018 2.881 2.920 2.780 2.780 564,000 -0.07(-2.45%)
Oct 18, 2018 3.015 3.040 2.800 2.850 278,353 -0.15(-5.01%)
Oct 17, 2018 3.089 3.089 2.990 3.000 1,899,689 -0.08(-2.60%)
Oct 16, 2018 3.090 3.091 3.020 3.080 128,965 +0.01(+0.33%)
Oct 15, 2018 3.110 3.150 3.000 3.070 1,675,508 +0.00(+0.00%)
Oct 12, 2018 2.925 3.100 2.925 3.070 275,500 +0.12(+4.13%)
Oct 11, 2018 2.950 3.060 2.846 2.948 188,651 -0.08(-2.70%)
Oct 10, 2018 3.243 3.243 2.950 3.030 549,336 -0.22(-6.77%)
Oct 09, 2018 3.258 3.278 3.210 3.250 110,359 -0.07(-2.11%)
Oct 08, 2018 3.180 3.400 3.180 3.320 57,445 +0.04(+1.22%)
Oct 05, 2018 3.346 3.370 3.250 3.280 290,400 -0.06(-1.80%)
Oct 04, 2018 3.560 3.560 3.292 3.340 191,960 -0.22(-6.18%)
Oct 03, 2018 3.580 3.620 3.540 3.560 66,684 -0.02(-0.55%)
Oct 02, 2018 3.646 3.670 3.560 3.580 333,888 -0.07(-1.92%)
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.