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

Bombardier (OP: BDRBF )

48.98 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Jun 30, 2015 1.910 1.910 1.810 1.810 159,367 -0.10(-5.14%)
Jun 29, 2015 1.956 1.956 1.830 1.908 271,632 -0.06(-3.10%)
Jun 26, 2015 1.980 1.980 1.957 1.969 40,524 -0.04(-2.04%)
Jun 25, 2015 1.990 2.018 1.976 2.010 169,476 +0.02(+0.90%)
Jun 24, 2015 2.000 2.010 1.970 1.992 158,797 +0.00(+0.10%)
Jun 23, 2015 2.000 2.020 1.990 1.990 411,928 -0.05(-2.45%)
Jun 22, 2015 1.980 2.040 1.970 2.040 105,814 +0.05(+2.51%)
Jun 19, 2015 1.975 2.020 1.950 1.990 222,489 -0.06(-2.93%)
Jun 18, 2015 2.020 2.050 2.000 2.050 105,236 +0.08(+4.06%)
Jun 17, 2015 2.001 2.037 1.943 1.970 131,546 -0.04(-1.99%)
Jun 16, 2015 2.120 2.136 1.980 2.010 142,081 -0.12(-5.59%)
Jun 15, 2015 2.095 2.130 2.093 2.129 144,167 +0.06(+3.08%)
Jun 12, 2015 2.060 2.080 2.041 2.065 65,456 -0.01(-0.70%)
Jun 11, 2015 2.061 2.100 2.060 2.080 97,927 +0.02(+0.97%)
Jun 10, 2015 2.060 2.070 2.040 2.060 95,692 +0.02(+0.98%)
Jun 09, 2015 2.053 2.060 2.010 2.040 44,178 +0.02(+0.99%)
Jun 08, 2015 2.030 2.050 2.006 2.020 58,379 -0.01(-0.49%)
Jun 05, 2015 2.034 2.063 2.030 2.030 123,925 +0.02(+1.00%)
Jun 04, 2015 2.080 2.080 2.000 2.010 85,210 -0.07(-3.37%)
Jun 03, 2015 2.099 2.099 2.070 2.080 39,570 -0.01(-0.48%)
Jun 02, 2015 2.070 2.090 2.060 2.090 70,554 +0.05(+2.45%)
Jun 01, 2015 2.050 2.079 2.010 2.040 1,045,781 -0.04(-1.92%)
May 29, 2015 2.035 2.080 2.035 2.080 226,294 +0.02(+1.02%)
May 28, 2015 2.029 2.060 2.009 2.059 130,518 +0.03(+1.45%)
May 27, 2015 1.985 2.030 1.985 2.030 165,915 +0.04(+2.04%)
May 26, 2015 2.000 2.010 1.979 1.989 75,793 -0.03(-1.37%)
May 22, 2015 2.017 2.017 2.017 0 -0.06(-3.04%)
May 21, 2015 2.091 2.095 2.070 2.080 252,250 -0.02(-0.81%)
May 20, 2015 2.136 2.136 2.096 2.097 66,919 -0.02(-1.13%)
May 19, 2015 2.189 2.189 2.100 2.121 211,868 -0.09(-4.03%)
May 18, 2015 2.180 2.210 2.110 2.210 61,531 -0.02(-0.90%)
May 15, 2015 2.200 2.240 2.192 2.230 146,400 -0.01(-0.45%)
May 14, 2015 2.110 2.240 2.110 2.240 173,311 +0.13(+6.16%)
May 13, 2015 2.140 2.148 2.110 2.110 104,285 -0.02(-0.94%)
May 12, 2015 2.147 2.170 2.130 2.130 94,987 -0.01(-0.53%)
May 11, 2015 2.180 2.200 2.141 2.141 207,827 -0.02(-1.04%)
May 08, 2015 2.116 2.180 2.100 2.164 369,392 +0.08(+4.03%)
May 07, 2015 2.020 2.090 2.006 2.080 184,815 +0.11(+5.58%)
May 06, 2015 2.040 2.040 1.970 1.970 186,370 -0.03(-1.50%)
May 05, 2015 2.030 2.030 2.000 2.000 65,831 +0.00(+0.00%)
May 04, 2015 2.010 2.020 1.990 2.000 104,202 +0.00(+0.00%)
May 01, 2015 2.000 2.010 1.990 2.000 254,684 -0.01(-0.45%)
Apr 30, 2015 2.053 2.060 2.000 2.009 191,408 -0.05(-2.48%)
Apr 29, 2015 2.050 2.080 2.030 2.060 234,976 +0.04(+2.06%)
Apr 28, 2015 2.037 2.040 2.010 2.018 395,387 +0.02(+0.92%)
Apr 27, 2015 2.100 2.114 1.990 2.000 374,726 -0.09(-4.26%)
Apr 24, 2015 2.140 2.150 2.080 2.089 88,806 -0.04(-1.92%)
Apr 23, 2015 2.105 2.150 2.040 2.130 106,503 +0.04(+1.91%)
Apr 22, 2015 2.160 2.160 2.070 2.090 472,772 -0.06(-2.79%)
Apr 21, 2015 2.180 2.180 2.130 2.150 165,309 -0.03(-1.33%)
Apr 20, 2015 2.170 2.180 2.163 2.179 234,815 -0.01(-0.46%)
Apr 17, 2015 2.240 2.240 2.170 2.189 711,531 -0.04(-1.75%)
Apr 16, 2015 2.190 2.290 2.190 2.228 821,587 +0.05(+2.20%)
Apr 15, 2015 2.070 2.190 2.061 2.180 134,931 +0.09(+4.36%)
Apr 14, 2015 2.080 2.100 2.071 2.089 64,770 +0.02(+0.92%)
Apr 13, 2015 2.140 2.140 2.060 2.070 136,086 -0.04(-1.90%)
Apr 10, 2015 2.145 2.210 2.109 2.110 418,168 +0.04(+1.93%)
Apr 09, 2015 2.038 2.080 2.030 2.070 165,771 -0.01(-0.34%)
Apr 08, 2015 2.110 2.150 2.070 2.077 320,198 -0.02(-1.10%)
Apr 07, 2015 2.057 2.100 2.051 2.100 534,438 +0.05(+2.44%)
Apr 06, 2015 2.025 2.078 2.010 2.050 145,661 +0.05(+2.55%)
Apr 02, 2015 1.999 1.999 1.999 0 +0.00(+0.00%)
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.