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

Bombardier (OP: BDRBF )

41.99 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, Apr 17, 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 (%)
Dec 31, 2019 1.460 1.505 1.460 1.470 235,800 +0.01(+0.68%)
Dec 30, 2019 1.460 1.490 1.460 1.460 129,912 +0.01(+0.69%)
Dec 27, 2019 1.426 1.480 1.410 1.450 132,100 +0.03(+2.11%)
Dec 26, 2019 1.440 1.460 1.420 1.420 251,532 -0.02(-1.32%)
Dec 24, 2019 1.430 1.460 1.421 1.439 170,500 +0.02(+1.30%)
Dec 23, 2019 1.390 1.480 1.390 1.421 110,307 +0.00(+0.04%)
Dec 20, 2019 1.456 1.456 1.420 1.420 497,000 -0.06(-4.05%)
Dec 19, 2019 1.420 1.500 1.420 1.480 302,239 +0.05(+3.46%)
Dec 18, 2019 1.420 1.440 1.400 1.431 1,677,627 -0.01(-0.66%)
Dec 17, 2019 1.442 1.460 1.440 1.440 121,941 -0.01(-0.69%)
Dec 16, 2019 1.400 1.470 1.400 1.450 119,006 +0.00(+0.00%)
Dec 13, 2019 1.430 1.450 1.430 1.450 59,300 -0.00(-0.01%)
Dec 12, 2019 1.440 1.460 1.440 1.450 109,188 +0.02(+1.41%)
Dec 11, 2019 1.442 1.460 1.410 1.430 105,017 -0.02(-1.11%)
Dec 10, 2019 1.456 1.490 1.446 1.446 128,173 -0.03(-2.30%)
Dec 09, 2019 1.490 1.495 1.430 1.480 99,426 -0.00(-0.03%)
Dec 06, 2019 1.460 1.500 1.460 1.480 57,500 +0.02(+1.69%)
Dec 05, 2019 1.460 1.540 1.440 1.456 61,484 -0.02(-1.07%)
Dec 04, 2019 1.483 1.490 1.470 1.472 411,511 -0.01(-0.56%)
Dec 03, 2019 1.500 1.510 1.470 1.480 65,962 -0.03(-2.02%)
Dec 02, 2019 1.440 1.520 1.440 1.510 47,395 +0.02(+1.38%)
Nov 29, 2019 1.485 1.525 1.480 1.490 36,200 -0.02(-1.32%)
Nov 27, 2019 1.519 1.540 1.510 1.510 57,700 -0.02(-1.31%)
Nov 26, 2019 1.485 1.560 1.470 1.530 390,934 +0.01(+0.66%)
Nov 25, 2019 1.590 1.590 1.500 1.520 140,208 +0.01(+0.66%)
Nov 22, 2019 1.600 1.600 1.510 1.510 66,100 -0.09(-5.63%)
Nov 21, 2019 1.600 1.620 1.580 1.600 54,715 +0.01(+0.63%)
Nov 20, 2019 1.536 1.590 1.536 1.590 128,319 +0.04(+2.58%)
Nov 19, 2019 1.559 1.560 1.520 1.550 69,053 -0.01(-0.64%)
Nov 18, 2019 1.532 1.560 1.521 1.560 62,369 +0.02(+1.30%)
Nov 15, 2019 1.490 1.569 1.490 1.540 92,200 +0.01(+0.65%)
Nov 14, 2019 1.506 1.540 1.500 1.530 111,443 +0.03(+2.00%)
Nov 13, 2019 1.460 1.510 1.415 1.500 133,300 +0.04(+2.74%)
Nov 12, 2019 1.530 1.580 1.460 1.460 170,669 -0.10(-6.41%)
Nov 11, 2019 1.470 1.580 1.470 1.560 133,142 +0.04(+2.63%)
Nov 08, 2019 1.502 1.520 1.481 1.520 146,700 +0.02(+1.05%)
Nov 07, 2019 1.470 1.522 1.470 1.504 313,484 +0.05(+3.74%)
Nov 06, 2019 1.444 1.450 1.425 1.450 121,994 +0.00(+0.00%)
Nov 05, 2019 1.502 1.502 1.410 1.450 147,274 -0.03(-2.03%)
Nov 04, 2019 1.380 1.486 1.380 1.480 668,153 +0.10(+7.45%)
Nov 01, 2019 1.300 1.380 1.270 1.377 293,300 +0.12(+9.32%)
Oct 31, 2019 1.250 1.350 1.180 1.260 519,208 +0.07(+5.88%)
Oct 30, 2019 1.210 1.210 1.180 1.190 204,837 -0.01(-0.83%)
Oct 29, 2019 1.250 1.250 1.190 1.200 221,260 -0.02(-1.64%)
Oct 28, 2019 1.210 1.260 1.210 1.220 1,103,738 -0.01(-0.81%)
Oct 25, 2019 1.260 1.260 1.220 1.230 356,800 +0.01(+0.82%)
Oct 24, 2019 1.243 1.250 1.220 1.220 231,699 -0.03(-2.40%)
Oct 23, 2019 1.246 1.260 1.238 1.250 1,057,645 +0.01(+0.81%)
Oct 22, 2019 1.250 1.250 1.230 1.240 758,894 +0.00(+0.00%)
Oct 21, 2019 1.210 1.254 1.210 1.240 1,215,180 +0.01(+0.81%)
Oct 18, 2019 1.265 1.265 1.220 1.230 106,500 +0.01(+0.42%)
Oct 17, 2019 1.270 1.270 1.225 1.225 25,808 -0.01(-0.42%)
Oct 16, 2019 1.250 1.250 1.180 1.230 150,174 +0.01(+0.82%)
Oct 15, 2019 1.205 1.230 1.170 1.220 868,320 +0.03(+2.52%)
Oct 14, 2019 1.170 1.210 1.160 1.190 75,453 -0.01(-0.79%)
Oct 11, 2019 1.240 1.240 1.180 1.200 698,500 -0.03(-2.48%)
Oct 10, 2019 1.190 1.240 1.160 1.230 885,493 +0.04(+3.36%)
Oct 09, 2019 1.200 1.214 1.170 1.190 735,516 +0.03(+2.59%)
Oct 08, 2019 1.200 1.200 1.160 1.160 80,501 -0.04(-3.33%)
Oct 07, 2019 1.208 1.260 1.200 1.200 67,582 -0.02(-1.64%)
Oct 04, 2019 1.187 1.249 1.187 1.220 245,100 +0.02(+1.67%)
Oct 03, 2019 1.193 1.240 1.160 1.200 148,802 +0.03(+2.56%)
Oct 02, 2019 1.230 1.254 1.160 1.170 419,354 -0.05(-4.36%)
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.