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

Bombardier (OP: BDRBF )

41.17 +0.05 (+0.12%)
Streaming Delayed Price Updated: 10:57 AM EDT, Apr 19, 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, 2018 2.500 2.530 2.410 2.420 249,665 +0.00(+0.00%)
Oct 30, 2018 2.401 2.429 2.360 2.420 108,923 +0.07(+2.98%)
Oct 29, 2018 2.310 2.449 2.310 2.350 135,330 +0.00(+0.00%)
Oct 26, 2018 2.500 2.510 2.350 2.350 320,300 -0.17(-6.75%)
Oct 25, 2018 2.460 2.550 2.450 2.520 520,726 +0.08(+3.28%)
Oct 24, 2018 2.650 2.710 2.410 2.440 388,439 -0.21(-7.94%)
Oct 23, 2018 2.747 2.770 2.649 2.651 381,806 -0.21(-7.33%)
Oct 22, 2018 2.730 2.860 2.690 2.860 122,638 +0.08(+2.88%)
Oct 19, 2018 2.881 2.920 2.780 2.780 564,000 -0.07(-2.45%)
Oct 18, 2018 3.015 3.040 2.800 2.850 278,353 -0.15(-5.01%)
Oct 17, 2018 3.089 3.089 2.990 3.000 1,899,689 -0.08(-2.60%)
Oct 16, 2018 3.090 3.091 3.020 3.080 128,965 +0.01(+0.33%)
Oct 15, 2018 3.110 3.150 3.000 3.070 1,675,508 +0.00(+0.00%)
Oct 12, 2018 2.925 3.100 2.925 3.070 275,500 +0.12(+4.13%)
Oct 11, 2018 2.950 3.060 2.846 2.948 188,651 -0.08(-2.70%)
Oct 10, 2018 3.243 3.243 2.950 3.030 549,336 -0.22(-6.77%)
Oct 09, 2018 3.258 3.278 3.210 3.250 110,359 -0.07(-2.11%)
Oct 08, 2018 3.180 3.400 3.180 3.320 57,445 +0.04(+1.22%)
Oct 05, 2018 3.346 3.370 3.250 3.280 290,400 -0.06(-1.80%)
Oct 04, 2018 3.560 3.560 3.292 3.340 191,960 -0.22(-6.18%)
Oct 03, 2018 3.580 3.620 3.540 3.560 66,684 -0.02(-0.55%)
Oct 02, 2018 3.646 3.670 3.560 3.580 333,888 -0.07(-1.92%)
Oct 01, 2018 3.600 3.680 3.580 3.650 102,196 +0.10(+2.82%)
Sep 28, 2018 3.540 3.551 3.480 3.550 72,200 +0.05(+1.43%)
Sep 27, 2018 3.416 3.540 3.396 3.500 63,976 +0.10(+2.94%)
Sep 26, 2018 3.450 3.480 3.400 3.400 67,154 -0.03(-0.87%)
Sep 25, 2018 3.514 3.530 3.395 3.430 109,427 -0.06(-1.72%)
Sep 24, 2018 3.520 3.591 3.490 3.490 103,837 -0.04(-1.13%)
Sep 21, 2018 3.643 3.690 3.530 3.530 36,900 -0.12(-3.29%)
Sep 20, 2018 3.575 3.670 3.550 3.650 139,940 +0.10(+2.82%)
Sep 19, 2018 3.400 3.550 3.400 3.550 77,610 +0.07(+2.01%)
Sep 18, 2018 3.550 3.550 3.480 3.480 67,507 -0.03(-0.85%)
Sep 17, 2018 3.475 3.550 3.475 3.510 81,438 -0.04(-1.13%)
Sep 14, 2018 3.510 3.590 3.462 3.550 66,500 +0.01(+0.28%)
Sep 13, 2018 3.586 3.586 3.480 3.540 91,688 -0.03(-0.84%)
Sep 12, 2018 3.550 3.580 3.530 3.570 69,650 +0.02(+0.56%)
Sep 11, 2018 3.576 3.590 3.500 3.550 285,625 -0.01(-0.20%)
Sep 10, 2018 3.475 3.557 3.450 3.557 73,226 +0.13(+3.70%)
Sep 07, 2018 3.300 3.456 3.282 3.430 140,600 +0.16(+4.91%)
Sep 06, 2018 3.120 3.310 3.080 3.270 168,706 +0.09(+2.89%)
Sep 05, 2018 3.154 3.210 3.140 3.178 229,984 -0.00(-0.13%)
Sep 04, 2018 3.220 3.260 3.110 3.182 323,534 -0.12(-3.61%)
Aug 31, 2018 3.301 3.301 3.301 0 -0.14(-4.03%)
Aug 30, 2018 3.390 3.490 3.390 3.440 120,069 -0.03(-0.85%)
Aug 29, 2018 3.385 3.480 3.385 3.470 62,561 +0.06(+1.74%)
Aug 28, 2018 3.463 3.480 3.390 3.410 180,127 -0.09(-2.52%)
Aug 27, 2018 3.520 3.540 3.450 3.498 537,548 -0.04(-1.18%)
Aug 24, 2018 3.545 3.569 3.530 3.540 86,600 +0.01(+0.28%)
Aug 23, 2018 3.543 3.560 3.521 3.530 122,343 -0.03(-0.84%)
Aug 22, 2018 3.535 3.580 3.535 3.560 365,769 +0.01(+0.28%)
Aug 21, 2018 3.500 3.610 3.460 3.550 60,805 +0.05(+1.43%)
Aug 20, 2018 3.480 3.600 3.480 3.500 405,280 -0.05(-1.44%)
Aug 17, 2018 3.479 3.551 3.479 3.551 161,000 +0.08(+2.33%)
Aug 16, 2018 3.528 3.580 3.460 3.470 236,460 -0.06(-1.70%)
Aug 15, 2018 3.518 3.610 3.518 3.530 140,298 -0.05(-1.40%)
Aug 14, 2018 3.430 3.589 3.388 3.580 182,766 +0.13(+3.77%)
Aug 13, 2018 3.535 3.580 3.450 3.450 519,687 -0.12(-3.36%)
Aug 10, 2018 3.586 3.620 3.540 3.570 134,800 -0.05(-1.38%)
Aug 09, 2018 3.640 3.672 3.550 3.620 206,430 -0.05(-1.36%)
Aug 08, 2018 3.769 3.769 3.630 3.670 226,332 -0.15(-3.93%)
Aug 07, 2018 3.929 3.990 3.780 3.820 124,550 -0.11(-2.80%)
Aug 06, 2018 3.850 3.970 3.710 3.930 70,013 -0.03(-0.76%)
Aug 03, 2018 3.810 3.980 3.770 3.960 251,000 +0.19(+4.98%)
Aug 02, 2018 3.750 3.850 3.730 3.772 169,222 +0.11(+3.06%)
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.