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

Bombardier Inc (OP: BDRAF )

56.45 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM EDT, May 16, 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 29, 2020 0.5108 0.5200 0.4954 0.4954 13,800 -0.02(-4.73%)
May 28, 2020 0.5150 0.5269 0.5046 0.5200 42,611 -0.00(-0.73%)
May 27, 2020 0.5348 0.5418 0.5184 0.5238 19,960 -0.00(-0.48%)
May 26, 2020 0.5355 0.5418 0.5249 0.5263 3,351 -0.00(-0.89%)
May 22, 2020 0.5310 0.5310 0.5310 0.5310 1,200 -0.02(-3.44%)
May 21, 2020 0.5566 0.5566 0.5357 0.5499 13,990 -0.00(-0.20%)
May 20, 2020 0.5354 0.5596 0.5354 0.5510 26,554 +0.01(+1.94%)
May 19, 2020 0.5200 0.5513 0.5100 0.5405 43,650 +0.08(+17.50%)
May 18, 2020 0.5172 0.5172 0.4600 0.4600 1,830 -0.04(-8.07%)
May 15, 2020 0.4800 0.5004 0.4800 0.5004 7,600 +0.01(+2.54%)
May 14, 2020 0.4709 0.4880 0.4572 0.4880 14,561 +0.02(+4.41%)
May 13, 2020 0.4794 0.4800 0.4600 0.4674 51,021 -0.02(-4.61%)
May 12, 2020 0.5530 0.5530 0.4900 0.4900 20,985 -0.01(-2.55%)
May 11, 2020 0.4850 0.5119 0.4740 0.5028 11,874 +0.02(+3.67%)
May 08, 2020 0.4770 0.4900 0.4700 0.4850 24,100 -0.00(-1.00%)
May 07, 2020 0.5275 0.5317 0.4899 0.4899 36,071 -0.04(-7.37%)
May 06, 2020 0.5300 0.5621 0.5289 0.5289 99,818 +0.02(+3.71%)
May 05, 2020 0.5022 0.5242 0.5022 0.5100 6,407 +0.01(+1.76%)
May 04, 2020 0.5000 0.5019 0.4869 0.5012 4,729 -0.00(-0.04%)
May 01, 2020 0.5300 0.5300 0.4942 0.5014 26,700 -0.02(-3.69%)
Apr 30, 2020 0.5350 0.5558 0.4950 0.5206 205,030 +0.03(+5.58%)
Apr 29, 2020 0.4400 0.4940 0.4367 0.4931 76,337 +0.05(+12.17%)
Apr 28, 2020 0.4374 0.4470 0.4326 0.4396 6,860 +0.00(+0.50%)
Apr 27, 2020 0.4540 0.4540 0.4246 0.4374 55,193 +0.00(+0.37%)
Apr 24, 2020 0.4300 0.4446 0.4300 0.4358 5,200 +0.01(+1.35%)
Apr 23, 2020 0.4390 0.4435 0.4220 0.4300 32,450 -0.00(-1.10%)
Apr 22, 2020 0.4484 0.4484 0.4288 0.4348 36,568 +0.01(+1.59%)
Apr 21, 2020 0.4269 0.4280 0.4188 0.4280 40,451 -0.02(-3.60%)
Apr 20, 2020 0.4455 0.4530 0.4211 0.4440 16,238 -0.02(-3.27%)
Apr 17, 2020 0.4680 0.4752 0.4311 0.4590 182,900 +0.01(+2.16%)
Apr 16, 2020 0.4700 0.4700 0.4300 0.4493 45,009 -0.02(-3.75%)
Apr 15, 2020 0.4872 0.4872 0.4368 0.4668 116,246 -0.01(-2.06%)
Apr 14, 2020 0.4970 0.4970 0.4766 0.4766 18,800 -0.01(-1.16%)
Apr 13, 2020 0.4964 0.4974 0.4700 0.4822 28,031 -0.02(-4.48%)
Apr 09, 2020 0.5032 0.5048 0.4865 0.5048 23,600 +0.01(+1.82%)
Apr 08, 2020 0.4915 0.4958 0.4885 0.4958 3,247 +0.02(+4.18%)
Apr 07, 2020 0.4985 0.5054 0.4759 0.4759 26,750 +0.00(+0.19%)
Apr 06, 2020 0.4500 0.5137 0.4410 0.4750 212,227 +0.04(+8.94%)
Apr 03, 2020 0.4921 0.4921 0.4300 0.4360 43,300 -0.03(-7.06%)
Apr 02, 2020 0.5000 0.5000 0.4691 0.4691 5,451 -0.01(-3.08%)
Apr 01, 2020 0.5100 0.5110 0.4737 0.4840 28,002 -0.03(-5.85%)
Mar 31, 2020 0.5589 0.5636 0.4897 0.5141 93,901 -0.01(-2.24%)
Mar 30, 2020 0.5470 0.5520 0.5246 0.5259 19,593 -0.02(-3.82%)
Mar 27, 2020 0.5551 0.6055 0.5215 0.5468 71,400 -0.04(-7.12%)
Mar 26, 2020 0.5505 0.6294 0.5505 0.5887 54,455 +0.05(+9.02%)
Mar 25, 2020 0.4996 0.5801 0.4996 0.5400 55,130 +0.07(+14.80%)
Mar 24, 2020 0.4652 0.5000 0.4583 0.4704 21,538 +0.03(+6.35%)
Mar 23, 2020 0.5221 0.5861 0.4423 0.4423 419,305 -0.10(-18.77%)
Mar 20, 2020 0.6240 0.6240 0.5445 0.5445 33,400 -0.03(-5.78%)
Mar 19, 2020 0.6160 0.6160 0.5481 0.5779 80,979 +0.07(+13.31%)
Mar 18, 2020 0.4900 0.5211 0.4895 0.5100 101,341 -0.04(-6.42%)
Mar 17, 2020 0.5849 0.5960 0.5450 0.5450 41,297 -0.03(-5.07%)
Mar 16, 2020 0.7000 0.7000 0.4802 0.5741 14,833 -0.12(-16.98%)
Mar 13, 2020 0.5900 0.6915 0.5758 0.6915 25,700 +0.11(+19.22%)
Mar 12, 2020 0.5810 0.6515 0.5740 0.5800 51,430 -0.09(-13.78%)
Mar 11, 2020 0.7300 0.7300 0.6653 0.6727 38,206 -0.05(-7.24%)
Mar 10, 2020 0.7849 0.7868 0.7167 0.7252 2,917 -0.00(-0.40%)
Mar 09, 2020 0.7030 0.7400 0.6700 0.7281 56,285 -0.03(-3.50%)
Mar 06, 2020 0.7900 0.7900 0.7545 0.7545 27,600 -0.04(-4.93%)
Mar 05, 2020 0.8074 0.8595 0.7900 0.7936 71,183 -0.03(-3.65%)
Mar 04, 2020 0.8351 0.8490 0.8237 0.8237 1,790 -0.02(-2.34%)
Mar 03, 2020 0.8639 0.9200 0.8434 0.8434 36,965 +0.00(+0.40%)
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.