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

Bombardier (OP: BDRBF )

44.97 +3.37 (+8.10%)
Streaming Delayed Price Updated: 1:15 PM EDT, Apr 25, 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 0.3720 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%)
May 01, 2020 0.3500 0.3690 0.3127 0.3341 707,200 -0.02(-4.62%)
Apr 30, 2020 0.3702 0.3760 0.3302 0.3503 774,814 -0.00(-0.71%)
Apr 29, 2020 0.3169 0.3570 0.3088 0.3528 1,545,683 +0.05(+16.17%)
Apr 28, 2020 0.3260 0.3260 0.2895 0.3037 588,399 +0.00(+1.20%)
Apr 27, 2020 0.3050 0.3101 0.2956 0.3001 489,817 +0.00(+1.59%)
Apr 24, 2020 0.3101 0.3110 0.2935 0.2954 269,100 +0.00(+0.00%)
Apr 23, 2020 0.3045 0.3100 0.2951 0.2954 336,032 +0.01(+1.86%)
Apr 22, 2020 0.3140 0.3140 0.2812 0.2900 635,708 +0.00(+0.87%)
Apr 21, 2020 0.3155 0.3155 0.2820 0.2875 859,457 -0.02(-5.24%)
Apr 20, 2020 0.3260 0.3260 0.3000 0.3034 422,292 -0.00(-0.88%)
Apr 17, 2020 0.3250 0.3250 0.3061 0.3061 379,600 +0.00(+0.36%)
Apr 16, 2020 0.3320 0.3410 0.3000 0.3050 604,592 -0.02(-5.57%)
Apr 15, 2020 0.3360 0.3367 0.3185 0.3230 467,892 -0.01(-3.98%)
Apr 14, 2020 0.3375 0.3546 0.3364 0.3364 590,342 +0.00(+0.24%)
Apr 13, 2020 0.3469 0.3780 0.3243 0.3356 650,736 -0.01(-3.26%)
Apr 09, 2020 0.3433 0.3789 0.3275 0.3469 972,600 +0.02(+5.12%)
Apr 08, 2020 0.3150 0.3520 0.3150 0.3300 584,713 +0.01(+4.60%)
Apr 07, 2020 0.3125 0.3511 0.3019 0.3155 1,675,909 +0.02(+5.17%)
Apr 06, 2020 0.3250 0.3250 0.2836 0.3000 589,910 +0.01(+4.82%)
Apr 03, 2020 0.3176 0.3176 0.2737 0.2862 681,800 -0.02(-6.04%)
Apr 02, 2020 0.3310 0.3310 0.2912 0.3046 444,788 +0.01(+4.46%)
Apr 01, 2020 0.2765 0.3300 0.2765 0.2916 1,158,553 -0.02(-7.31%)
Mar 31, 2020 0.3150 0.3219 0.2950 0.3146 565,675 +0.01(+4.87%)
Mar 30, 2020 0.3600 0.3600 0.2919 0.3000 1,451,463 -0.02(-6.07%)
Mar 27, 2020 0.3860 0.3860 0.3180 0.3194 913,200 -0.05(-12.49%)
Mar 26, 2020 0.3930 0.4159 0.3563 0.3650 925,768 +0.02(+4.67%)
Mar 25, 2020 0.2970 0.3843 0.2970 0.3487 1,330,565 +0.04(+12.85%)
Mar 24, 2020 0.3560 0.3560 0.2934 0.3090 763,890 +0.00(+1.34%)
Mar 23, 2020 0.3490 0.3579 0.2840 0.3049 733,043 -0.03(-7.80%)
Mar 20, 2020 0.4000 0.4000 0.3201 0.3307 2,869,900 -0.01(-2.74%)
Mar 19, 2020 0.3108 0.3497 0.2720 0.3400 833,764 +0.04(+14.86%)
Mar 18, 2020 0.3510 0.4049 0.2650 0.2960 1,879,964 -0.11(-27.80%)
Mar 17, 2020 0.4440 0.4900 0.3900 0.4100 576,943 -0.02(-4.98%)
Mar 16, 2020 0.6000 0.6000 0.4294 0.4315 871,624 -0.14(-24.10%)
Mar 13, 2020 0.4745 0.5685 0.4733 0.5685 823,600 +0.11(+23.59%)
Mar 12, 2020 0.6000 0.6000 0.4600 0.4600 784,313 -0.14(-23.27%)
Mar 11, 2020 0.6223 0.6501 0.5843 0.5995 409,930 -0.02(-3.18%)
Mar 10, 2020 0.6320 0.6924 0.6050 0.6192 194,666 -0.02(-3.10%)
Mar 09, 2020 0.6050 0.6544 0.5882 0.6390 684,607 -0.04(-6.08%)
Mar 06, 2020 0.7130 0.7130 0.6600 0.6804 483,700 -0.02(-3.41%)
Mar 05, 2020 0.7600 0.7600 0.6995 0.7044 285,650 -0.05(-6.70%)
Mar 04, 2020 0.8004 0.8008 0.7511 0.7550 406,011 -0.01(-1.01%)
Mar 03, 2020 0.8450 0.8450 0.7500 0.7627 295,636 -0.04(-5.16%)
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.