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

Bombardier (OP: BDRBF )

41.12 -0.88 (-2.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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, 2015 0.9557 0.9557 0.9557 0 +0.02(+1.67%)
Dec 30, 2015 0.9430 0.9570 0.9241 0.9400 106,200 -0.02(-1.67%)
Dec 29, 2015 0.9400 0.9560 0.9053 0.9560 172,161 +0.05(+5.05%)
Dec 28, 2015 0.9465 0.9500 0.9000 0.9100 469,868 -0.03(-3.31%)
Dec 24, 2015 0.9412 0.9412 0.9412 0 +0.00(+0.06%)
Dec 23, 2015 0.9850 0.9850 0.9401 0.9406 507,489 -0.05(-4.78%)
Dec 22, 2015 1.010 1.010 0.9713 0.9878 155,638 -0.00(-0.12%)
Dec 21, 2015 1.000 1.020 0.9784 0.9890 228,609 +0.01(+0.92%)
Dec 18, 2015 0.9060 1.010 0.8660 0.9800 894,969 +0.14(+16.67%)
Dec 17, 2015 0.8520 0.8651 0.8321 0.8400 416,919 -0.01(-1.18%)
Dec 16, 2015 0.8700 0.8764 0.8400 0.8500 98,870 -0.02(-2.30%)
Dec 15, 2015 0.8500 0.8700 0.8500 0.8700 195,705 +0.03(+3.28%)
Dec 14, 2015 0.8750 0.8800 0.8320 0.8424 221,534 -0.02(-2.16%)
Dec 11, 2015 0.8760 0.8760 0.8500 0.8610 189,052 -0.01(-1.49%)
Dec 10, 2015 0.8290 0.8862 0.8270 0.8740 150,746 +0.04(+5.30%)
Dec 09, 2015 0.8485 0.8600 0.8120 0.8300 759,358 -0.02(-1.78%)
Dec 08, 2015 0.8685 0.8800 0.8400 0.8450 453,975 -0.04(-4.71%)
Dec 07, 2015 0.8950 0.9100 0.8700 0.8868 290,817 -0.03(-3.61%)
Dec 04, 2015 0.9140 0.9250 0.8910 0.9200 443,266 +0.01(+1.21%)
Dec 03, 2015 0.9326 0.9326 0.8900 0.9090 186,043 -0.00(-0.11%)
Dec 02, 2015 0.9600 0.9600 0.9100 0.9100 144,218 -0.04(-4.21%)
Dec 01, 2015 0.9700 0.9700 0.9370 0.9500 379,948 -0.01(-1.26%)
Nov 30, 2015 0.9741 0.9800 0.9400 0.9621 274,308 +0.00(+0.22%)
Nov 27, 2015 1.005 1.010 0.9590 0.9600 309,415 -0.05(-4.95%)
Nov 25, 2015 1.010 1.010 1.010 0 +0.12(+13.48%)
Nov 24, 2015 0.9125 0.9200 0.8834 0.8900 383,840 -0.03(-3.46%)
Nov 23, 2015 0.9480 0.9219 176,260 -0.02(-1.93%)
Nov 20, 2015 0.9700 0.9760 0.9100 0.9400 347,196 -0.03(-3.09%)
Nov 19, 2015 1.015 1.100 0.9160 0.9700 378,756 +0.01(+0.61%)
Nov 18, 2015 0.9570 0.9770 0.9300 0.9641 134,568 +0.04(+4.45%)
Nov 17, 2015 0.9501 0.9501 0.8900 0.9230 200,631 -0.02(-1.81%)
Nov 16, 2015 0.9500 0.9661 0.9086 0.9400 476,289 -0.03(-2.59%)
Nov 13, 2015 1.040 1.040 0.9595 0.9650 647,358 -0.07(-6.31%)
Nov 12, 2015 1.055 1.068 1.020 1.030 171,157 -0.02(-1.90%)
Nov 11, 2015 1.079 1.098 1.030 1.050 383,224 -0.04(-3.67%)
Nov 10, 2015 1.100 1.119 1.080 1.090 269,963 -0.03(-2.68%)
Nov 09, 2015 1.155 1.165 1.090 1.120 536,452 -0.01(-0.88%)
Nov 06, 2015 1.170 1.190 1.110 1.130 372,367 -0.02(-1.74%)
Nov 05, 2015 1.110 1.170 1.100 1.150 191,306 +0.04(+3.60%)
Nov 04, 2015 1.076 1.120 1.065 1.110 390,543 +0.04(+3.74%)
Nov 03, 2015 1.070 1.080 1.050 1.070 171,374 +0.00(+0.09%)
Nov 02, 2015 1.095 1.110 1.040 1.069 701,972 -0.01(-0.93%)
Oct 30, 2015 1.050 1.080 1.011 1.079 621,658 +0.04(+3.85%)
Oct 29, 2015 1.280 0.9990 1.039 877,668 -0.19(-15.53%)
Oct 28, 2015 1.130 1.285 1.129 1.230 337,905 +0.13(+11.82%)
Oct 27, 2015 1.087 1.120 1.078 1.100 193,937 -0.03(-2.65%)
Oct 26, 2015 1.165 1.180 1.110 1.130 302,735 -0.03(-2.59%)
Oct 23, 2015 1.170 1.208 1.160 1.160 68,188 -0.03(-2.52%)
Oct 22, 2015 1.200 1.223 1.190 1.190 42,318 -0.03(-2.46%)
Oct 21, 2015 1.250 1.250 1.200 1.220 55,385 +0.03(+2.44%)
Oct 20, 2015 1.220 1.230 1.180 1.191 155,258 -0.01(-0.76%)
Oct 19, 2015 1.270 1.270 1.200 1.200 135,263 -0.05(-4.00%)
Oct 16, 2015 1.300 1.300 1.230 1.250 164,461 -0.07(-5.30%)
Oct 15, 2015 1.329 1.337 1.300 1.320 110,331 -0.01(-0.82%)
Oct 14, 2015 1.320 1.378 1.300 1.331 66,790 +0.01(+0.90%)
Oct 13, 2015 1.290 1.350 1.270 1.319 71,765 +0.04(+3.05%)
Oct 12, 2015 1.290 1.290 1.260 1.280 65,050 +0.01(+0.79%)
Oct 09, 2015 1.223 1.299 1.210 1.270 389,464 +0.08(+6.72%)
Oct 08, 2015 1.160 1.200 1.150 1.190 179,277 +0.02(+2.10%)
Oct 07, 2015 1.210 1.290 1.150 1.165 229,344 -0.19(-14.16%)
Oct 06, 2015 1.170 1.360 1.170 1.358 406,453 +0.18(+15.06%)
Oct 05, 2015 1.200 1.230 1.170 1.180 134,360 -0.01(-0.84%)
Oct 02, 2015 1.190 1.220 1.160 1.190 315,679 +0.02(+1.71%)
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.