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

Bombardier (OP: BDRBF )

45.55 -0.66 (-1.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Jan 31, 2019 1.500 1.530 1.460 1.497 136,610 +0.03(+1.81%)
Jan 30, 2019 1.450 1.480 1.450 1.470 149,673 +0.04(+2.80%)
Jan 29, 2019 1.470 1.480 1.430 1.430 121,525 -0.05(-3.38%)
Jan 28, 2019 1.526 1.526 1.450 1.480 84,519 -0.02(-1.35%)
Jan 25, 2019 1.466 1.520 1.400 1.500 172,000 +0.06(+4.19%)
Jan 24, 2019 1.560 1.560 1.430 1.440 156,378 -0.07(-4.64%)
Jan 23, 2019 1.527 1.550 1.510 1.510 138,456 -0.03(-1.95%)
Jan 22, 2019 1.565 1.570 1.533 1.540 95,520 -0.05(-3.14%)
Jan 18, 2019 1.602 1.630 1.570 1.590 164,200 +0.02(+1.27%)
Jan 17, 2019 1.530 1.590 1.510 1.570 79,986 +0.04(+2.61%)
Jan 16, 2019 1.600 1.602 1.500 1.530 259,802 -0.06(-4.08%)
Jan 15, 2019 1.620 1.640 1.595 1.595 83,232 +0.00(+0.31%)
Jan 14, 2019 1.635 1.650 1.590 1.590 67,417 -0.04(-2.45%)
Jan 11, 2019 1.710 1.710 1.630 1.630 148,000 -0.07(-4.12%)
Jan 10, 2019 1.725 1.750 1.685 1.700 131,636 -0.02(-1.16%)
Jan 09, 2019 1.630 1.730 1.630 1.720 210,047 +0.11(+6.82%)
Jan 08, 2019 1.678 1.680 1.610 1.610 94,779 -0.04(-2.41%)
Jan 07, 2019 1.670 1.700 1.650 1.650 375,530 +0.00(+0.00%)
Jan 04, 2019 1.690 1.700 1.617 1.650 268,600 +0.07(+4.43%)
Jan 03, 2019 1.610 1.628 1.530 1.580 192,635 +0.03(+1.94%)
Jan 02, 2019 1.470 1.600 1.470 1.550 154,499 +0.08(+5.44%)
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%)
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.