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

Bombardier (OP: BDRBF )

46.02 +0.79 (+1.75%)
Streaming Delayed Price Updated: 10:30 AM EDT, Apr 26, 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 (%)
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%)
Oct 01, 2020 0.2540 0.2645 0.2454 0.2520 339,575 -0.00(-0.40%)
Sep 30, 2020 0.2550 0.2649 0.2500 0.2530 502,575 -0.00(-1.21%)
Sep 29, 2020 0.2608 0.2666 0.2522 0.2561 896,386 -0.01(-2.10%)
Sep 28, 2020 0.2500 0.2739 0.2500 0.2616 955,121 +0.01(+2.19%)
Sep 25, 2020 0.2564 0.2688 0.2489 0.2560 530,300 +0.00(+0.00%)
Sep 24, 2020 0.2800 0.2800 0.2441 0.2560 1,107,175 -0.01(-4.83%)
Sep 23, 2020 0.2753 0.3010 0.2650 0.2690 1,203,579 -0.01(-4.75%)
Sep 22, 2020 0.2867 0.2989 0.2824 0.2824 551,317 -0.01(-4.04%)
Sep 21, 2020 0.3168 0.3200 0.2930 0.2943 535,279 -0.01(-2.49%)
Sep 18, 2020 0.3130 0.3221 0.3000 0.3018 1,766,700 -0.01(-3.89%)
Sep 17, 2020 0.3375 0.3375 0.3100 0.3140 1,086,530 -0.01(-3.98%)
Sep 16, 2020 0.3190 0.3350 0.3034 0.3270 1,725,898 +0.02(+6.86%)
Sep 15, 2020 0.3148 0.3195 0.3060 0.3060 272,796 -0.00(-0.07%)
Sep 14, 2020 0.3021 0.3129 0.3021 0.3062 145,504 +0.00(+0.16%)
Sep 11, 2020 0.3150 0.3228 0.3031 0.3057 211,600 -0.00(-1.39%)
Sep 10, 2020 0.3200 0.3200 0.3003 0.3100 395,896 +0.00(+1.08%)
Sep 09, 2020 0.3100 0.3141 0.2871 0.3067 359,613 +0.01(+2.71%)
Sep 08, 2020 0.2949 0.3170 0.2900 0.2986 377,387 -0.01(-3.27%)
Sep 04, 2020 0.3015 0.3146 0.3000 0.3087 148,200 +0.00(+1.55%)
Sep 03, 2020 0.3100 0.3128 0.3030 0.3040 239,349 -0.00(-0.49%)
Sep 02, 2020 0.3040 0.3135 0.3027 0.3055 521,080 -0.00(-0.33%)
Sep 01, 2020 0.3035 0.3235 0.3023 0.3065 749,401 -0.00(-0.81%)
Aug 31, 2020 0.2900 0.3204 0.2900 0.3090 333,176 -0.00(-0.96%)
Aug 28, 2020 0.3045 0.3185 0.3045 0.3120 360,400 +0.00(+1.53%)
Aug 27, 2020 0.2900 0.3200 0.2900 0.3073 495,776 +0.00(+0.26%)
Aug 26, 2020 0.2980 0.3195 0.2980 0.3065 438,056 -0.00(-1.13%)
Aug 25, 2020 0.3090 0.3150 0.3000 0.3100 304,508 +0.01(+2.07%)
Aug 24, 2020 0.3098 0.3100 0.2900 0.3037 463,322 +0.01(+2.91%)
Aug 21, 2020 0.3050 0.3099 0.2951 0.2951 467,300 -0.01(-3.25%)
Aug 20, 2020 0.3171 0.3171 0.2965 0.3050 704,802 +0.00(+0.99%)
Aug 19, 2020 0.3191 0.3191 0.3020 0.3020 484,916 -0.01(-2.58%)
Aug 18, 2020 0.3100 0.3184 0.3100 0.3100 338,865 +0.00(+0.00%)
Aug 17, 2020 0.3020 0.3246 0.3020 0.3100 276,245 -0.00(-0.55%)
Aug 14, 2020 0.3216 0.3216 0.3117 0.3117 421,600 -0.00(-0.26%)
Aug 13, 2020 0.3207 0.3207 0.3118 0.3125 440,096 +0.00(+0.32%)
Aug 12, 2020 0.3260 0.3260 0.3090 0.3115 343,067 +0.00(+0.13%)
Aug 11, 2020 0.3170 0.3260 0.3076 0.3111 584,786 -0.01(-1.58%)
Aug 10, 2020 0.3137 0.3253 0.3092 0.3161 1,064,700 +0.00(+0.06%)
Aug 07, 2020 0.3100 0.3351 0.3100 0.3159 397,400 +0.00(+0.29%)
Aug 06, 2020 0.3199 0.3400 0.3110 0.3150 552,216 -0.01(-4.28%)
Aug 05, 2020 0.3225 0.3494 0.3225 0.3291 489,577 -0.00(-0.27%)
Aug 04, 2020 0.3310 0.3554 0.3250 0.3300 603,192 -0.02(-5.39%)
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.