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

Bombardier (OP: BDRBF )

46.66 +1.43 (+3.17%)
Streaming Delayed Price Updated: 12:30 PM EDT, Apr 26, 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 (%)
Jan 31, 2020 0.9412 0.9770 0.9215 0.9242 140,100 -0.02(-1.68%)
Jan 30, 2020 0.9360 0.9750 0.9360 0.9400 202,189 -0.02(-2.08%)
Jan 29, 2020 0.9930 1.000 0.9457 0.9600 327,377 -0.02(-2.04%)
Jan 28, 2020 0.9059 0.9850 0.8918 0.9800 190,059 +0.07(+7.69%)
Jan 27, 2020 0.8900 0.9450 0.8800 0.9100 640,284 -0.03(-2.73%)
Jan 24, 2020 0.9518 0.9573 0.9103 0.9355 372,500 +0.00(+0.43%)
Jan 23, 2020 1.010 1.010 0.9200 0.9315 711,894 -0.03(-3.12%)
Jan 22, 2020 1.010 1.100 0.9600 0.9615 1,202,713 -0.02(-1.99%)
Jan 21, 2020 0.9250 1.000 0.9060 0.9810 1,569,616 +0.13(+14.78%)
Jan 17, 2020 0.9455 0.9739 0.8500 0.8547 3,058,200 -0.08(-8.10%)
Jan 16, 2020 1.050 1.050 0.8500 0.9300 3,542,017 -0.44(-32.12%)
Jan 15, 2020 1.370 1.388 1.370 1.370 122,729 +0.00(+0.00%)
Jan 14, 2020 1.352 1.375 1.350 1.370 160,510 +0.00(+0.00%)
Jan 13, 2020 1.400 1.400 1.370 1.370 376,261 -0.02(-1.44%)
Jan 10, 2020 1.427 1.430 1.380 1.390 91,700 -0.03(-2.11%)
Jan 09, 2020 1.416 1.430 1.400 1.420 109,074 -0.00(-0.23%)
Jan 08, 2020 1.450 1.450 1.420 1.423 398,045 -0.05(-3.18%)
Jan 07, 2020 1.456 1.480 1.450 1.470 238,573 +0.00(+0.00%)
Jan 06, 2020 1.530 1.530 1.460 1.470 198,022 -0.02(-1.34%)
Jan 03, 2020 1.490 1.500 1.490 1.490 106,500 -0.01(-0.67%)
Jan 02, 2020 1.500 1.510 1.480 1.500 160,216 +0.03(+2.04%)
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%)
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.