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

Bombardier (OP: BDRBF )

45.23 +3.63 (+8.72%)
Streaming Delayed Price Updated: 3:41 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 (%)
Feb 28, 2020 0.8000 0.8071 0.7100 0.7194 949,000 -0.13(-15.36%)
Feb 27, 2020 0.9000 0.9000 0.8000 0.8500 639,071 -0.05(-5.28%)
Feb 26, 2020 0.9210 0.9217 0.8850 0.8974 320,644 -0.00(-0.29%)
Feb 25, 2020 0.8940 0.9845 0.8880 0.9000 418,792 -0.02(-2.12%)
Feb 24, 2020 0.9500 0.9500 0.8611 0.9195 1,006,063 -0.03(-3.21%)
Feb 21, 2020 1.050 1.070 0.9414 0.9500 655,200 -0.10(-9.53%)
Feb 20, 2020 1.084 1.109 1.050 1.050 271,006 -0.05(-4.54%)
Feb 19, 2020 1.116 1.180 1.090 1.100 263,975 -0.01(-1.35%)
Feb 18, 2020 1.400 1.400 1.070 1.115 1,203,956 -0.12(-10.08%)
Feb 14, 2020 1.247 1.305 1.190 1.240 465,900 -0.04(-3.23%)
Feb 13, 2020 1.150 1.281 1.080 1.281 833,152 +0.10(+8.52%)
Feb 12, 2020 1.071 1.181 1.060 1.181 2,167,381 +0.12(+11.19%)
Feb 11, 2020 1.150 1.160 1.050 1.062 2,912,687 -0.05(-4.32%)
Feb 10, 2020 1.120 1.150 1.105 1.110 158,054 +0.00(+0.34%)
Feb 07, 2020 1.030 1.130 1.030 1.106 628,200 +0.03(+2.43%)
Feb 06, 2020 1.020 1.150 1.020 1.080 241,372 -0.02(-1.82%)
Feb 05, 2020 1.130 1.151 1.062 1.100 610,747 -0.07(-5.98%)
Feb 04, 2020 0.9900 1.170 0.9812 1.170 2,749,637 +0.19(+19.39%)
Feb 03, 2020 0.9203 0.9800 0.9190 0.9800 173,543 +0.06(+6.04%)
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%)
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.