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

Bombardier (OP: BDRBF )

41.64 UNCHANGED
Streaming Delayed Price Updated: 3:01 PM EDT, Apr 22, 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 (%)
Apr 30, 2020 0.3702 0.3760 0.3302 0.3503 774,814 -0.00(-0.71%)
Apr 29, 2020 0.3169 0.3570 0.3088 0.3528 1,545,683 +0.05(+16.17%)
Apr 28, 2020 0.3260 0.3260 0.2895 0.3037 588,399 +0.00(+1.20%)
Apr 27, 2020 0.3050 0.3101 0.2956 0.3001 489,817 +0.00(+1.59%)
Apr 24, 2020 0.3101 0.3110 0.2935 0.2954 269,100 +0.00(+0.00%)
Apr 23, 2020 0.3045 0.3100 0.2951 0.2954 336,032 +0.01(+1.86%)
Apr 22, 2020 0.3140 0.3140 0.2812 0.2900 635,708 +0.00(+0.87%)
Apr 21, 2020 0.3155 0.3155 0.2820 0.2875 859,457 -0.02(-5.24%)
Apr 20, 2020 0.3260 0.3260 0.3000 0.3034 422,292 -0.00(-0.88%)
Apr 17, 2020 0.3250 0.3250 0.3061 0.3061 379,600 +0.00(+0.36%)
Apr 16, 2020 0.3320 0.3410 0.3000 0.3050 604,592 -0.02(-5.57%)
Apr 15, 2020 0.3360 0.3367 0.3185 0.3230 467,892 -0.01(-3.98%)
Apr 14, 2020 0.3375 0.3546 0.3364 0.3364 590,342 +0.00(+0.24%)
Apr 13, 2020 0.3469 0.3780 0.3243 0.3356 650,736 -0.01(-3.26%)
Apr 09, 2020 0.3433 0.3789 0.3275 0.3469 972,600 +0.02(+5.12%)
Apr 08, 2020 0.3150 0.3520 0.3150 0.3300 584,713 +0.01(+4.60%)
Apr 07, 2020 0.3125 0.3511 0.3019 0.3155 1,675,909 +0.02(+5.17%)
Apr 06, 2020 0.3250 0.3250 0.2836 0.3000 589,910 +0.01(+4.82%)
Apr 03, 2020 0.3176 0.3176 0.2737 0.2862 681,800 -0.02(-6.04%)
Apr 02, 2020 0.3310 0.3310 0.2912 0.3046 444,788 +0.01(+4.46%)
Apr 01, 2020 0.2765 0.3300 0.2765 0.2916 1,158,553 -0.02(-7.31%)
Mar 31, 2020 0.3150 0.3219 0.2950 0.3146 565,675 +0.01(+4.87%)
Mar 30, 2020 0.3600 0.3600 0.2919 0.3000 1,451,463 -0.02(-6.07%)
Mar 27, 2020 0.3860 0.3860 0.3180 0.3194 913,200 -0.05(-12.49%)
Mar 26, 2020 0.3930 0.4159 0.3563 0.3650 925,768 +0.02(+4.67%)
Mar 25, 2020 0.2970 0.3843 0.2970 0.3487 1,330,565 +0.04(+12.85%)
Mar 24, 2020 0.3560 0.3560 0.2934 0.3090 763,890 +0.00(+1.34%)
Mar 23, 2020 0.3490 0.3579 0.2840 0.3049 733,043 -0.03(-7.80%)
Mar 20, 2020 0.4000 0.4000 0.3201 0.3307 2,869,900 -0.01(-2.74%)
Mar 19, 2020 0.3108 0.3497 0.2720 0.3400 833,764 +0.04(+14.86%)
Mar 18, 2020 0.3510 0.4049 0.2650 0.2960 1,879,964 -0.11(-27.80%)
Mar 17, 2020 0.4440 0.4900 0.3900 0.4100 576,943 -0.02(-4.98%)
Mar 16, 2020 0.6000 0.6000 0.4294 0.4315 871,624 -0.14(-24.10%)
Mar 13, 2020 0.4745 0.5685 0.4733 0.5685 823,600 +0.11(+23.59%)
Mar 12, 2020 0.6000 0.6000 0.4600 0.4600 784,313 -0.14(-23.27%)
Mar 11, 2020 0.6223 0.6501 0.5843 0.5995 409,930 -0.02(-3.18%)
Mar 10, 2020 0.6320 0.6924 0.6050 0.6192 194,666 -0.02(-3.10%)
Mar 09, 2020 0.6050 0.6544 0.5882 0.6390 684,607 -0.04(-6.08%)
Mar 06, 2020 0.7130 0.7130 0.6600 0.6804 483,700 -0.02(-3.41%)
Mar 05, 2020 0.7600 0.7600 0.6995 0.7044 285,650 -0.05(-6.70%)
Mar 04, 2020 0.8004 0.8008 0.7511 0.7550 406,011 -0.01(-1.01%)
Mar 03, 2020 0.8450 0.8450 0.7500 0.7627 295,636 -0.04(-5.16%)
Mar 02, 2020 0.7770 0.8100 0.7300 0.8042 608,777 +0.08(+11.79%)
Feb 28, 2020 0.8000 0.8071 0.7100 0.7194 949,000 -0.13(-15.36%)
Feb 27, 2020 0.9000 0.9000 0.8000 0.8500 639,071 -0.05(-5.28%)
Feb 26, 2020 0.9210 0.9217 0.8850 0.8974 320,644 -0.00(-0.29%)
Feb 25, 2020 0.8940 0.9845 0.8880 0.9000 418,792 -0.02(-2.12%)
Feb 24, 2020 0.9500 0.9500 0.8611 0.9195 1,006,063 -0.03(-3.21%)
Feb 21, 2020 1.050 1.070 0.9414 0.9500 655,200 -0.10(-9.53%)
Feb 20, 2020 1.084 1.109 1.050 1.050 271,006 -0.05(-4.54%)
Feb 19, 2020 1.116 1.180 1.090 1.100 263,975 -0.01(-1.35%)
Feb 18, 2020 1.400 1.400 1.070 1.115 1,203,956 -0.12(-10.08%)
Feb 14, 2020 1.247 1.305 1.190 1.240 465,900 -0.04(-3.23%)
Feb 13, 2020 1.150 1.281 1.080 1.281 833,152 +0.10(+8.52%)
Feb 12, 2020 1.071 1.181 1.060 1.181 2,167,381 +0.12(+11.19%)
Feb 11, 2020 1.150 1.160 1.050 1.062 2,912,687 -0.05(-4.32%)
Feb 10, 2020 1.120 1.150 1.105 1.110 158,054 +0.00(+0.34%)
Feb 07, 2020 1.030 1.130 1.030 1.106 628,200 +0.03(+2.43%)
Feb 06, 2020 1.020 1.150 1.020 1.080 241,372 -0.02(-1.82%)
Feb 05, 2020 1.130 1.151 1.062 1.100 610,747 -0.07(-5.98%)
Feb 04, 2020 0.9900 1.170 0.9812 1.170 2,749,637 +0.19(+19.39%)
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.