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 (%)
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%)
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%)
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.