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 (%)
May 31, 2019 1.500 1.506 1.470 1.480 134,100 -0.02(-1.33%)
May 30, 2019 1.560 1.560 1.500 1.500 100,389 -0.01(-0.66%)
May 29, 2019 1.540 1.540 1.500 1.510 76,093 -0.03(-1.95%)
May 28, 2019 1.560 1.619 1.540 1.540 164,845 +0.00(+0.00%)
May 24, 2019 1.600 1.600 1.530 1.540 114,100 +0.00(+0.00%)
May 23, 2019 1.550 1.550 1.510 1.540 232,612 -0.04(-2.53%)
May 22, 2019 1.630 1.650 1.560 1.580 38,599 -0.06(-3.66%)
May 21, 2019 1.552 1.640 1.552 1.640 187,329 +0.07(+4.46%)
May 20, 2019 1.480 1.610 1.480 1.570 20,670 -0.02(-1.17%)
May 17, 2019 1.600 1.620 1.560 1.589 163,500 +0.01(+0.54%)
May 16, 2019 1.530 1.600 1.490 1.580 114,540 +0.09(+6.04%)
May 15, 2019 1.470 1.530 1.470 1.490 216,240 -0.03(-1.97%)
May 14, 2019 1.590 1.590 1.520 1.520 246,320 -0.02(-1.30%)
May 13, 2019 1.560 1.578 1.530 1.540 248,705 -0.05(-3.14%)
May 10, 2019 1.600 1.602 1.560 1.590 160,200 -0.01(-0.63%)
May 09, 2019 1.620 1.630 1.590 1.600 104,892 -0.02(-1.23%)
May 08, 2019 1.635 1.660 1.612 1.620 249,368 +0.02(+1.25%)
May 07, 2019 1.653 1.653 1.580 1.600 227,312 -0.05(-2.75%)
May 06, 2019 1.630 1.710 1.630 1.645 258,119 -0.05(-3.22%)
May 03, 2019 1.635 1.737 1.629 1.700 227,400 +0.05(+3.32%)
May 02, 2019 1.700 1.730 1.560 1.645 335,458 -0.08(-4.90%)
May 01, 2019 1.715 1.750 1.700 1.730 157,013 +0.01(+0.70%)
Apr 30, 2019 1.830 1.830 1.710 1.718 353,926 -0.05(-2.59%)
Apr 29, 2019 1.780 1.810 1.710 1.764 305,867 +0.01(+0.35%)
Apr 26, 2019 1.760 1.860 1.720 1.758 787,200 -0.10(-5.51%)
Apr 25, 2019 1.830 1.900 1.610 1.860 1,567,262 -0.29(-13.49%)
Apr 24, 2019 2.060 2.160 2.060 2.150 399,054 +0.04(+1.90%)
Apr 23, 2019 2.020 2.110 2.020 2.110 229,824 +0.08(+3.94%)
Apr 22, 2019 1.980 2.050 1.980 2.030 66,400 +0.01(+0.47%)
Apr 18, 2019 1.984 2.038 1.981 2.021 53,800 +0.02(+1.03%)
Apr 17, 2019 2.042 2.100 1.981 2.000 244,196 -0.01(-0.50%)
Apr 16, 2019 1.950 2.030 1.950 2.010 149,491 +0.03(+1.52%)
Apr 15, 2019 1.980 2.060 1.970 1.980 334,279 -0.05(-2.46%)
Apr 12, 2019 2.060 2.060 2.015 2.030 144,800 -0.02(-0.98%)
Apr 11, 2019 2.031 2.050 2.030 2.050 40,097 +0.01(+0.49%)
Apr 10, 2019 2.090 2.090 2.020 2.040 90,471 -0.01(-0.49%)
Apr 09, 2019 2.069 2.069 2.012 2.050 122,324 -0.01(-0.49%)
Apr 08, 2019 2.092 2.107 2.050 2.060 93,897 -0.02(-0.96%)
Apr 05, 2019 1.980 2.100 1.980 2.080 86,500 +0.04(+1.96%)
Apr 04, 2019 2.070 2.070 2.020 2.040 28,511 -0.03(-1.45%)
Apr 03, 2019 2.016 2.100 2.016 2.070 80,077 +0.05(+2.48%)
Apr 02, 2019 2.010 2.037 1.978 2.020 95,168 +0.01(+0.50%)
Apr 01, 2019 1.965 2.020 1.930 2.010 204,518 +0.08(+3.92%)
Mar 29, 2019 2.000 2.000 1.900 1.934 465,900 -0.07(-3.30%)
Mar 28, 2019 1.982 2.010 1.980 2.000 53,738 -0.01(-0.47%)
Mar 27, 2019 2.017 2.019 1.970 2.010 82,469 -0.01(-0.52%)
Mar 26, 2019 2.030 2.065 2.010 2.020 69,967 +0.01(+0.43%)
Mar 25, 2019 2.020 2.030 1.960 2.011 106,175 -0.02(-0.92%)
Mar 22, 2019 2.000 2.108 1.990 2.030 257,300 -0.08(-3.79%)
Mar 21, 2019 2.130 2.130 2.100 2.110 88,390 +0.00(+0.00%)
Mar 20, 2019 2.156 2.156 2.100 2.110 161,142 -0.03(-1.40%)
Mar 19, 2019 2.140 2.160 2.131 2.140 145,483 +0.02(+0.94%)
Mar 18, 2019 2.130 2.160 2.115 2.120 77,242 -0.02(-0.93%)
Mar 15, 2019 2.130 2.150 2.110 2.140 67,600 +0.01(+0.47%)
Mar 14, 2019 2.190 2.200 2.110 2.130 110,757 -0.06(-2.71%)
Mar 13, 2019 2.070 2.190 2.070 2.189 149,223 +0.08(+3.76%)
Mar 12, 2019 2.150 2.170 2.100 2.110 103,265 -0.02(-0.94%)
Mar 11, 2019 2.107 2.170 2.094 2.130 115,462 +0.03(+1.43%)
Mar 08, 2019 2.068 2.120 2.068 2.100 94,200 -0.04(-1.87%)
Mar 07, 2019 2.095 2.140 2.030 2.140 231,657 +0.05(+2.39%)
Mar 06, 2019 2.200 2.210 2.090 2.090 182,624 -0.10(-4.78%)
Mar 05, 2019 2.190 2.215 2.160 2.195 202,360 +0.01(+0.25%)
Mar 04, 2019 2.192 2.270 2.150 2.189 216,168 +0.01(+0.44%)
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.