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 (%)
Jul 30, 2021 1.190 1.190 1.170 1.200 1,182,636 +0.01(+0.84%)
Jul 29, 2021 1.170 1.190 1.170 1.190 832,416 +0.01(+0.98%)
Jul 28, 2021 1.130 1.180 1.130 1.179 1,269,566 +0.04(+3.65%)
Jul 27, 2021 1.160 1.160 1.110 1.137 1,000,814 -0.01(-1.13%)
Jul 26, 2021 1.170 1.180 1.140 1.150 1,016,741 -0.02(-1.71%)
Jul 23, 2021 1.180 1.180 1.150 1.170 1,240,612 +0.02(+1.74%)
Jul 22, 2021 1.190 1.200 1.120 1.150 1,328,867 -0.03(-2.42%)
Jul 21, 2021 1.150 1.200 1.150 1.179 1,295,845 +0.02(+1.59%)
Jul 20, 2021 1.070 1.160 1.070 1.160 1,363,066 +0.09(+8.41%)
Jul 19, 2021 1.080 1.120 1.000 1.070 2,981,448 -0.06(-5.31%)
Jul 16, 2021 1.110 1.170 1.110 1.130 1,679,798 -0.02(-1.74%)
Jul 15, 2021 1.150 1.200 1.130 1.150 1,882,013 -0.02(-1.71%)
Jul 14, 2021 1.240 1.240 1.160 1.170 2,638,168 -0.02(-1.68%)
Jul 13, 2021 1.170 1.210 1.150 1.190 3,188,710 +0.02(+1.71%)
Jul 12, 2021 1.080 1.180 1.080 1.170 2,279,585 +0.06(+5.41%)
Jul 09, 2021 1.100 1.120 1.060 1.110 2,405,405 +0.02(+1.85%)
Jul 08, 2021 1.110 1.110 1.020 1.090 2,831,642 -0.02(-1.38%)
Jul 07, 2021 1.060 1.130 1.060 1.105 3,327,800 +0.04(+3.28%)
Jul 06, 2021 1.090 1.200 1.050 1.070 4,471,899 -0.00(-0.01%)
Jul 02, 2021 1.060 1.110 1.030 1.070 9,202,043 -0.06(-5.31%)
Jul 01, 2021 1.060 1.450 1.000 1.130 26,081,204 +0.18(+18.69%)
Jun 30, 2021 0.9150 0.9900 0.9150 0.9521 749,042 -0.01(-1.54%)
Jun 29, 2021 1.030 1.060 0.9500 0.9670 2,137,271 -0.07(-6.99%)
Jun 28, 2021 1.080 1.100 1.000 1.040 1,609,725 +0.02(+1.93%)
Jun 25, 2021 1.040 1.050 0.9300 1.020 1,908,457 +0.03(+3.11%)
Jun 24, 2021 0.8900 0.9995 0.8900 0.9892 2,281,056 +0.05(+5.23%)
Jun 23, 2021 0.9100 0.9619 0.9022 0.9400 857,319 +0.02(+2.41%)
Jun 22, 2021 0.9630 0.9630 0.8716 0.9179 697,922 +0.01(+0.65%)
Jun 21, 2021 0.8650 0.9143 0.8629 0.9120 1,269,621 +0.04(+4.47%)
Jun 18, 2021 0.8477 0.8600 0.8477 0.8730 700,865 +0.00(+0.46%)
Jun 17, 2021 0.8924 0.8924 0.8655 0.8690 665,755 -0.00(-0.50%)
Jun 16, 2021 0.8800 0.8940 0.8687 0.8734 467,828 -0.01(-1.37%)
Jun 15, 2021 0.9278 0.9403 0.8687 0.8855 699,684 -0.01(-0.62%)
Jun 14, 2021 0.8855 0.9100 0.8600 0.8910 567,869 +0.01(+0.62%)
Jun 11, 2021 0.8800 0.9313 0.8783 0.8855 647,335 +0.00(+0.05%)
Jun 10, 2021 0.8340 0.9050 0.8340 0.8851 767,787 +0.00(+0.01%)
Jun 09, 2021 0.9000 0.9131 0.8815 0.8850 1,013,619 -0.01(-0.74%)
Jun 08, 2021 0.8880 0.8916 0.8200 0.8916 708,886 +0.03(+3.19%)
Jun 07, 2021 0.9000 0.9000 0.8601 0.8640 683,866 -0.01(-0.95%)
Jun 04, 2021 0.8200 0.8885 0.8200 0.8723 1,566,805 +0.02(+2.11%)
Jun 03, 2021 0.8200 0.8700 0.8094 0.8543 2,125,632 +0.04(+5.47%)
Jun 02, 2021 0.8590 0.8590 0.8032 0.8100 877,451 -0.01(-1.28%)
Jun 01, 2021 0.7945 0.8500 0.7750 0.8205 932,947 +0.03(+3.32%)
May 28, 2021 0.7753 0.8000 0.7753 0.7941 515,442 +0.01(+1.15%)
May 27, 2021 0.7260 0.8000 0.7260 0.7851 981,247 +0.02(+3.17%)
May 26, 2021 0.7480 0.7650 0.7100 0.7610 409,294 +0.01(+1.74%)
May 25, 2021 0.7537 0.7700 0.7480 0.7480 778,969 +0.01(+1.08%)
May 24, 2021 0.8000 0.8000 0.7199 0.7400 703,050 -0.02(-2.50%)
May 21, 2021 0.7579 0.7800 0.7206 0.7590 570,234 +0.00(+0.15%)
May 20, 2021 0.7500 0.7599 0.7137 0.7579 402,855 +0.01(+1.01%)
May 19, 2021 0.7816 0.7816 0.7216 0.7503 1,039,973 -0.01(-1.02%)
May 18, 2021 0.7400 0.7642 0.7137 0.7580 947,971 +0.02(+2.02%)
May 17, 2021 0.6850 0.7475 0.6850 0.7430 673,981 +0.02(+3.34%)
May 14, 2021 0.6786 0.7375 0.6780 0.7190 667,599 +0.00(+0.66%)
May 13, 2021 0.6745 0.7300 0.6610 0.7143 1,034,913 +0.00(+0.61%)
May 12, 2021 0.6640 0.7392 0.6640 0.7100 799,068 -0.02(-2.35%)
May 11, 2021 0.7400 0.7400 0.6710 0.7271 967,927 -0.01(-1.74%)
May 10, 2021 0.7800 0.7800 0.7180 0.7400 1,032,878 -0.03(-3.37%)
May 07, 2021 0.7000 0.7700 0.7000 0.7658 853,767 +0.03(+4.47%)
May 06, 2021 0.7400 0.7612 0.7100 0.7330 1,589,415 +0.01(+1.10%)
May 05, 2021 0.7300 0.7666 0.7220 0.7250 1,401,238 -0.02(-2.97%)
May 04, 2021 0.7372 0.7800 0.7280 0.7472 1,599,674 -0.03(-3.71%)
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.