Bombardier (OP: BDRBF )

0.3850 USD -0.0050 (-1.28%)
Official Closing Price Updated: 3:59 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.