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

Bombardier (OP: BDRBF )

41.60 -1.41 (-3.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
Jul 31, 2020 0.3130 0.3598 0.3130 0.3500 853,800 +0.02(+6.06%)
Jul 30, 2020 0.3300 0.3350 0.3215 0.3300 535,162 +0.00(+0.49%)
Jul 29, 2020 0.3297 0.3351 0.3200 0.3284 644,465 +0.00(+1.05%)
Jul 28, 2020 0.3200 0.3375 0.3100 0.3250 1,258,359 +0.00(+1.25%)
Jul 27, 2020 0.3100 0.3346 0.3100 0.3210 420,045 +0.00(+0.72%)
Jul 24, 2020 0.3535 0.3570 0.3187 0.3187 1,544,000 -0.02(-6.26%)
Jul 23, 2020 0.3740 0.3740 0.3300 0.3400 1,355,051 -0.02(-6.64%)
Jul 22, 2020 0.3303 0.3835 0.3303 0.3642 3,139,418 +0.02(+7.34%)
Jul 21, 2020 0.3453 0.3600 0.3300 0.3393 1,671,685 +0.01(+2.82%)
Jul 20, 2020 0.3354 0.3354 0.3202 0.3300 489,134 +0.01(+1.54%)
Jul 17, 2020 0.3000 0.3345 0.3000 0.3250 1,098,600 +0.00(+1.25%)
Jul 16, 2020 0.3260 0.3260 0.3128 0.3210 244,193 -0.00(-0.06%)
Jul 15, 2020 0.3200 0.3265 0.3106 0.3212 1,233,768 +0.01(+2.82%)
Jul 14, 2020 0.3290 0.3290 0.3101 0.3124 434,799 -0.01(-1.61%)
Jul 13, 2020 0.3239 0.3289 0.3103 0.3175 998,935 +0.00(+0.63%)
Jul 10, 2020 0.3130 0.3200 0.3100 0.3155 424,100 +0.00(+0.51%)
Jul 09, 2020 0.3300 0.3309 0.3100 0.3139 758,836 -0.00(-0.66%)
Jul 08, 2020 0.3236 0.3270 0.3150 0.3160 355,341 -0.00(-1.25%)
Jul 07, 2020 0.3400 0.3400 0.3150 0.3200 729,064 -0.01(-1.54%)
Jul 06, 2020 0.3400 0.3400 0.3155 0.3250 1,267,078 +0.01(+1.56%)
Jul 02, 2020 0.3360 0.3400 0.3148 0.3200 450,600 +0.00(+0.00%)
Jul 01, 2020 0.3700 0.3700 0.3101 0.3200 581,551 +0.01(+2.89%)
Jun 30, 2020 0.3270 0.3310 0.3100 0.3110 722,088 -0.01(-1.89%)
Jun 29, 2020 0.3100 0.3371 0.3100 0.3170 512,609 -0.01(-1.92%)
Jun 26, 2020 0.3457 0.3480 0.3131 0.3232 607,000 -0.01(-1.85%)
Jun 25, 2020 0.3480 0.3480 0.3090 0.3293 4,256,231 +0.00(+0.00%)
Jun 24, 2020 0.3400 0.3547 0.3240 0.3293 1,357,451 -0.01(-3.15%)
Jun 23, 2020 0.3557 0.3583 0.3300 0.3400 1,266,589 +0.00(+0.35%)
Jun 22, 2020 0.3569 0.3618 0.3303 0.3388 3,735,328 -0.00(-0.88%)
Jun 19, 2020 0.3600 0.3825 0.3400 0.3418 1,756,000 -0.02(-5.06%)
Jun 18, 2020 0.3750 0.3937 0.3517 0.3600 524,776 -0.02(-4.00%)
Jun 17, 2020 0.3600 0.3930 0.3460 0.3750 787,149 -0.00(-0.27%)
Jun 16, 2020 0.3622 0.3795 0.3460 0.3760 1,841,665 +0.03(+8.99%)
Jun 15, 2020 0.3593 0.3750 0.3400 0.3450 1,636,778 -0.03(-8.61%)
Jun 12, 2020 0.3650 0.3944 0.3617 0.3775 1,989,600 +0.02(+6.34%)
Jun 11, 2020 0.3680 0.4019 0.3401 0.3550 2,448,599 -0.07(-16.59%)
Jun 10, 2020 0.4940 0.4950 0.4100 0.4256 2,022,144 -0.04(-9.49%)
Jun 09, 2020 0.4590 0.5175 0.4300 0.4702 4,943,107 +0.04(+9.35%)
Jun 08, 2020 0.3930 0.4300 0.3638 0.4300 3,132,295 +0.08(+22.86%)
Jun 05, 2020 0.3500 0.3685 0.3500 0.3500 1,325,600 -0.00(-0.93%)
Jun 04, 2020 0.3700 0.3700 0.3500 0.3533 1,068,718 -0.00(-0.70%)
Jun 03, 2020 0.3350 0.3567 0.3300 0.3558 1,094,902 +0.02(+6.24%)
Jun 02, 2020 0.3400 0.3500 0.3300 0.3349 611,493 -0.00(-0.53%)
Jun 01, 2020 0.3540 0.3540 0.3201 0.3367 670,666 +0.01(+4.14%)
May 29, 2020 0.3720 0.3720 0.3203 0.3233 5,805,100 -0.03(-8.23%)
May 28, 2020 0.3719 0.3764 0.3500 0.3523 355,072 -0.02(-5.35%)
May 27, 2020 0.3757 0.3837 0.3506 0.3722 529,066 +0.00(+0.62%)
May 26, 2020 0.3825 0.3825 0.3570 0.3699 929,133 +0.02(+5.66%)
May 22, 2020 0.3504 0.3560 0.3406 0.3501 276,600 +0.00(+0.52%)
May 21, 2020 0.3360 0.3769 0.3360 0.3483 612,027 -0.02(-5.46%)
May 20, 2020 0.3448 0.3685 0.3313 0.3684 1,342,662 +0.04(+11.64%)
May 19, 2020 0.3300 0.3400 0.3036 0.3300 566,551 +0.01(+3.13%)
May 18, 2020 0.2900 0.3300 0.2900 0.3200 685,716 +0.03(+8.47%)
May 15, 2020 0.3190 0.3190 0.2900 0.2950 1,127,100 -0.01(-2.32%)
May 14, 2020 0.3010 0.3100 0.2907 0.3020 579,822 +0.00(+0.33%)
May 13, 2020 0.3310 0.3310 0.3000 0.3010 856,891 -0.01(-2.59%)
May 12, 2020 0.3320 0.3320 0.3000 0.3090 766,709 +0.00(+0.98%)
May 11, 2020 0.3200 0.3360 0.3050 0.3060 599,785 -0.02(-5.09%)
May 08, 2020 0.3420 0.3420 0.3050 0.3224 1,083,900 -0.00(-0.80%)
May 07, 2020 0.3790 0.4198 0.3200 0.3250 1,485,551 -0.05(-13.79%)
May 06, 2020 0.4000 0.4000 0.3720 0.3770 682,034 +0.00(+0.24%)
May 05, 2020 0.3591 0.3800 0.3450 0.3761 576,377 +0.03(+8.20%)
May 04, 2020 0.3480 0.3500 0.3200 0.3476 503,585 +0.01(+4.04%)
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.