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

Bombardier (OP: BDRBF )

41.12 -0.88 (-2.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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, 2020 0.3783 0.3783 0.3783 1,540,979 -0.00(-1.23%)
Dec 30, 2020 0.3613 0.3860 0.3613 0.3830 1,540,979 +0.01(+2.41%)
Dec 29, 2020 0.3590 0.3850 0.3590 0.3740 981,753 -0.01(-1.58%)
Dec 28, 2020 0.3990 0.4000 0.3800 0.3800 926,667 -0.01(-1.55%)
Dec 24, 2020 0.3741 0.3920 0.3649 0.3860 1,908,200 +0.02(+4.89%)
Dec 23, 2020 0.3556 0.3751 0.3500 0.3680 1,183,548 +0.01(+3.49%)
Dec 22, 2020 0.3990 0.3990 0.3549 0.3556 982,175 -0.01(-2.01%)
Dec 21, 2020 0.3600 0.3990 0.3452 0.3629 1,601,303 -0.02(-5.37%)
Dec 18, 2020 0.3900 0.4020 0.3751 0.3835 1,339,600 +0.00(+0.66%)
Dec 17, 2020 0.3479 0.3850 0.3460 0.3810 889,897 +0.01(+4.04%)
Dec 16, 2020 0.3600 0.3690 0.3400 0.3662 957,930 +0.01(+2.35%)
Dec 15, 2020 0.3900 0.3900 0.3356 0.3578 1,709,138 -0.00(-0.86%)
Dec 14, 2020 0.3738 0.3738 0.3500 0.3609 1,876,668 +0.00(+1.38%)
Dec 11, 2020 0.3576 0.3900 0.3520 0.3560 1,463,200 -0.02(-5.42%)
Dec 10, 2020 0.3800 0.3940 0.3751 0.3764 1,918,145 -0.01(-1.41%)
Dec 09, 2020 0.4000 0.4000 0.3787 0.3818 1,989,678 -0.01(-2.35%)
Dec 08, 2020 0.3787 0.3970 0.3787 0.3910 1,615,087 +0.00(+0.21%)
Dec 07, 2020 0.3730 0.4103 0.3700 0.3902 2,239,454 -0.00(-0.15%)
Dec 04, 2020 0.3879 0.4013 0.3761 0.3908 2,096,700 +0.01(+1.51%)
Dec 03, 2020 0.3900 0.4073 0.3710 0.3850 2,391,221 -0.01(-1.28%)
Dec 02, 2020 0.3825 0.4039 0.3610 0.3900 3,524,661 +0.01(+2.63%)
Dec 01, 2020 0.4200 0.4324 0.3391 0.3800 6,651,041 -0.02(-5.66%)
Nov 30, 2020 0.4280 0.4497 0.3760 0.4028 14,675,330 +0.02(+5.56%)
Nov 27, 2020 0.3520 0.3867 0.3170 0.3816 7,264,500 +0.07(+20.91%)
Nov 25, 2020 0.3078 0.3157 0.3051 0.3156 2,078,500 +0.01(+2.50%)
Nov 24, 2020 0.3100 0.3218 0.3061 0.3079 5,302,420 -0.01(-1.91%)
Nov 23, 2020 0.2850 0.3275 0.2850 0.3139 12,375,736 +0.02(+6.62%)
Nov 20, 2020 0.2612 0.3200 0.2600 0.2944 26,836,600 +0.03(+13.23%)
Nov 19, 2020 0.2352 0.2600 0.2347 0.2600 977,870 +0.02(+10.31%)
Nov 18, 2020 0.2362 0.2475 0.2250 0.2357 557,038 +0.01(+4.76%)
Nov 17, 2020 0.2348 0.2400 0.2200 0.2250 450,960 +0.00(+0.58%)
Nov 16, 2020 0.2050 0.2289 0.2050 0.2237 578,611 +0.01(+5.77%)
Nov 13, 2020 0.2166 0.2400 0.2100 0.2115 558,200 -0.01(-6.00%)
Nov 12, 2020 0.2448 0.2448 0.2210 0.2250 315,883 +0.00(+0.36%)
Nov 11, 2020 0.2339 0.2340 0.2241 0.2242 523,240 -0.01(-3.36%)
Nov 10, 2020 0.2320 0.2484 0.2320 0.2320 348,404 -0.00(-0.60%)
Nov 09, 2020 0.2307 0.2500 0.2190 0.2334 1,023,728 +0.01(+5.61%)
Nov 06, 2020 0.2300 0.2390 0.2120 0.2210 257,200 -0.01(-3.91%)
Nov 05, 2020 0.2160 0.2450 0.2160 0.2300 959,735 +0.01(+2.27%)
Nov 04, 2020 0.2356 0.2450 0.2155 0.2249 702,361 +0.00(+0.22%)
Nov 03, 2020 0.2120 0.2425 0.2120 0.2244 956,183 +0.00(+0.63%)
Nov 02, 2020 0.2100 0.2230 0.2033 0.2230 461,345 +0.01(+5.69%)
Oct 30, 2020 0.2281 0.2300 0.1956 0.2110 1,164,200 -0.02(-8.66%)
Oct 29, 2020 0.2349 0.2406 0.2260 0.2310 333,548 -0.01(-2.37%)
Oct 28, 2020 0.2450 0.2450 0.2324 0.2366 515,203 -0.01(-2.75%)
Oct 27, 2020 0.2561 0.2648 0.2415 0.2433 170,878 -0.00(-0.69%)
Oct 26, 2020 0.2590 0.2590 0.2419 0.2450 290,488 -0.00(-1.96%)
Oct 23, 2020 0.2590 0.2590 0.2400 0.2499 2,593,800 +0.00(+0.44%)
Oct 22, 2020 0.2586 0.2586 0.2400 0.2488 443,661 +0.00(+1.10%)
Oct 21, 2020 0.2580 0.2580 0.2438 0.2461 416,436 -0.00(-1.56%)
Oct 20, 2020 0.2611 0.2611 0.2462 0.2500 341,968 +0.00(+0.00%)
Oct 19, 2020 0.2393 0.2619 0.2393 0.2500 274,989 +0.01(+2.42%)
Oct 16, 2020 0.2426 0.2548 0.2400 0.2441 362,100 -0.01(-2.36%)
Oct 15, 2020 0.2650 0.2650 0.2417 0.2500 322,589 -0.00(-1.19%)
Oct 14, 2020 0.2700 0.2700 0.2490 0.2530 176,634 -0.01(-1.94%)
Oct 13, 2020 0.2520 0.2745 0.2511 0.2580 277,539 -0.00(-1.68%)
Oct 12, 2020 0.2685 0.2700 0.2512 0.2624 328,845 +0.00(+1.31%)
Oct 09, 2020 0.2685 0.2685 0.2575 0.2590 265,100 -0.00(-0.38%)
Oct 08, 2020 0.2691 0.2750 0.2541 0.2600 355,679 +0.00(+0.00%)
Oct 07, 2020 0.2699 0.2764 0.2541 0.2600 455,369 -0.00(-1.25%)
Oct 06, 2020 0.2673 0.2673 0.2545 0.2633 831,045 +0.01(+2.45%)
Oct 05, 2020 0.2663 0.2663 0.2500 0.2570 288,488 +0.00(+1.78%)
Oct 02, 2020 0.2415 0.2606 0.2415 0.2525 286,300 +0.00(+0.20%)
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.