Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bombardier (OP: BDRBF )

46.71 +1.48 (+3.28%)
Streaming Delayed Price Updated: 2:49 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 (%)
Oct 31, 2016 1.420 1.420 1.331 1.340 102,242 -0.04(-3.22%)
Oct 28, 2016 1.397 1.420 1.383 1.385 360,224 -0.02(-1.11%)
Oct 27, 2016 1.380 1.430 1.380 1.400 125,531 +0.02(+1.45%)
Oct 26, 2016 1.320 1.380 1.320 1.380 33,781 +0.03(+2.22%)
Oct 25, 2016 1.334 1.360 1.330 1.350 29,692 +0.02(+1.50%)
Oct 24, 2016 1.331 1.385 1.330 1.330 50,905 +0.00(+0.00%)
Oct 21, 2016 1.340 1.350 1.310 1.330 144,091 -0.03(-2.21%)
Oct 20, 2016 1.352 1.370 1.350 1.360 33,205 -0.01(-0.66%)
Oct 19, 2016 1.350 1.380 1.350 1.369 52,926 +0.03(+1.91%)
Oct 18, 2016 1.349 1.349 1.320 1.343 16,648 +0.02(+1.77%)
Oct 17, 2016 1.315 1.340 1.315 1.320 59,039 -0.03(-1.88%)
Oct 14, 2016 1.340 1.350 1.340 1.345 15,507 +0.03(+1.92%)
Oct 13, 2016 1.300 1.340 1.300 1.320 13,717 +0.00(+0.00%)
Oct 12, 2016 1.300 1.335 1.290 1.320 157,914 +0.02(+1.54%)
Oct 11, 2016 1.340 1.340 1.290 1.300 156,323 -0.01(-0.76%)
Oct 10, 2016 1.380 1.320 1.294 1.310 109,140 -0.01(-0.76%)
Oct 07, 2016 1.330 1.330 1.300 1.320 70,578 -0.02(-1.49%)
Oct 06, 2016 1.310 1.340 1.290 1.340 49,662 +0.01(+0.75%)
Oct 05, 2016 1.329 1.330 1.300 1.330 24,577 +0.01(+0.76%)
Oct 04, 2016 1.320 1.370 1.310 1.320 203,893 -0.02(-1.56%)
Oct 03, 2016 1.450 1.450 1.304 1.341 167,260 -0.04(-2.83%)
Sep 30, 2016 1.310 1.380 1.300 1.380 432,971 +0.09(+7.06%)
Sep 29, 2016 1.260 1.310 1.250 1.289 152,846 +0.04(+3.12%)
Sep 28, 2016 1.221 1.250 1.197 1.250 574,894 +0.05(+4.17%)
Sep 27, 2016 1.180 1.220 1.180 1.200 58,356 +0.01(+0.84%)
Sep 26, 2016 1.200 1.230 1.180 1.190 212,456 -0.04(-3.25%)
Sep 23, 2016 1.230 1.250 1.200 1.230 139,657 -0.02(-1.60%)
Sep 22, 2016 1.280 1.288 1.250 1.250 93,461 -0.01(-0.79%)
Sep 21, 2016 1.220 1.300 1.207 1.260 403,151 +0.00(+0.00%)
Sep 20, 2016 1.320 1.320 1.220 1.260 311,243 -0.09(-6.65%)
Sep 19, 2016 1.390 1.400 1.310 1.350 365,414 -0.04(-3.02%)
Sep 16, 2016 1.420 1.440 1.370 1.392 262,812 -0.05(-3.34%)
Sep 15, 2016 1.457 1.460 1.410 1.440 135,485 +0.01(+0.70%)
Sep 14, 2016 1.450 1.470 1.430 1.430 130,751 -0.01(-0.69%)
Sep 13, 2016 1.500 1.513 1.420 1.440 404,465 -0.07(-4.64%)
Sep 12, 2016 1.540 1.540 1.500 1.510 125,873 -0.04(-2.47%)
Sep 09, 2016 1.550 1.550 1.510 1.548 245,953 -0.02(-1.24%)
Sep 08, 2016 1.560 1.570 1.550 1.568 174,353 +0.01(+0.37%)
Sep 07, 2016 1.570 1.599 1.560 1.562 72,467 -0.01(-0.51%)
Sep 06, 2016 1.630 1.630 1.550 1.570 266,541 -0.07(-4.27%)
Sep 02, 2016 1.640 1.640 1.640 0 +0.02(+1.12%)
Sep 01, 2016 1.630 1.647 1.610 1.622 146,200 -0.01(-0.50%)
Aug 31, 2016 1.600 1.640 1.600 1.630 304,965 +0.04(+2.52%)
Aug 30, 2016 1.580 1.600 1.580 1.590 135,050 +0.01(+0.63%)
Aug 29, 2016 1.564 1.590 1.562 1.580 110,646 +0.02(+1.28%)
Aug 26, 2016 1.590 1.600 1.550 1.560 61,747 -0.01(-0.64%)
Aug 25, 2016 1.590 1.590 1.561 1.570 76,328 +0.01(+0.58%)
Aug 24, 2016 1.569 1.570 1.550 1.561 56,510 +0.00(+0.06%)
Aug 23, 2016 1.535 1.580 1.535 1.560 74,103 +0.02(+1.35%)
Aug 22, 2016 1.510 1.590 1.510 1.539 271,914 +0.02(+1.20%)
Aug 19, 2016 1.520 1.530 1.520 1.521 203,362 -0.03(-1.88%)
Aug 18, 2016 1.550 1.550 1.532 1.550 93,868 +0.02(+1.31%)
Aug 17, 2016 1.523 1.531 1.516 1.530 131,914 +0.00(+0.00%)
Aug 16, 2016 1.520 1.540 1.520 1.530 65,873 +0.00(+0.13%)
Aug 15, 2016 1.490 1.540 1.490 1.528 80,511 +0.02(+1.19%)
Aug 12, 2016 1.520 1.530 1.510 1.510 154,030 +0.00(+0.00%)
Aug 11, 2016 1.510 1.540 1.507 1.510 69,132 -0.01(-0.66%)
Aug 10, 2016 1.504 1.530 1.500 1.520 247,789 +0.02(+1.54%)
Aug 09, 2016 1.530 1.530 1.484 1.497 94,182 -0.01(-0.86%)
Aug 08, 2016 1.500 1.517 1.490 1.510 84,122 +0.01(+0.73%)
Aug 05, 2016 1.470 1.500 1.450 1.499 216,477 -0.03(-2.03%)
Aug 04, 2016 1.490 1.530 1.490 1.530 120,694 +0.03(+2.00%)
Aug 03, 2016 1.510 1.510 1.480 1.500 69,041 -0.02(-1.32%)
Aug 02, 2016 1.490 1.520 1.480 1.520 283,361 +0.03(+2.36%)
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.