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 (%)
Mar 28, 2024 43.11 43.11 42.81 42.96 17,407 -0.16(-0.38%)
Mar 27, 2024 42.73 43.25 42.65 43.12 19,839 +0.03(+0.08%)
Mar 26, 2024 42.52 43.54 42.13 43.09 18,415 -0.31(-0.71%)
Mar 25, 2024 43.51 43.80 43.24 43.40 6,124 -0.48(-1.09%)
Mar 22, 2024 43.90 43.91 43.12 43.88 17,804 +0.29(+0.67%)
Mar 21, 2024 44.55 44.78 43.36 43.59 21,249 -0.60(-1.36%)
Mar 20, 2024 42.76 44.20 42.05 44.19 44,425 +1.20(+2.79%)
Mar 19, 2024 41.97 42.99 41.95 42.99 44,462 +1.16(+2.77%)
Mar 18, 2024 40.60 41.90 40.52 41.83 12,229 +1.26(+3.11%)
Mar 15, 2024 40.28 40.66 40.17 40.57 9,052 +0.48(+1.20%)
Mar 14, 2024 40.00 40.18 39.87 40.09 8,014 +0.39(+0.98%)
Mar 13, 2024 39.05 40.00 38.74 39.70 12,961 +0.68(+1.75%)
Mar 12, 2024 39.25 39.55 39.02 39.02 67,318 +0.03(+0.07%)
Mar 11, 2024 38.78 39.14 38.78 38.99 18,333 +0.05(+0.13%)
Mar 08, 2024 38.64 39.26 38.64 38.94 56,447 +0.03(+0.08%)
Mar 07, 2024 39.58 39.63 38.70 38.91 173,556 -0.15(-0.39%)
Mar 06, 2024 38.10 39.30 36.60 39.06 58,841 +1.91(+5.13%)
Mar 05, 2024 36.71 37.63 36.52 37.16 13,921 +0.45(+1.21%)
Mar 04, 2024 36.30 36.99 36.30 36.71 14,808 -0.07(-0.19%)
Mar 01, 2024 36.40 37.03 36.18 36.78 35,922 +0.52(+1.43%)
Feb 29, 2024 35.00 36.26 35.00 36.26 40,139 +1.34(+3.84%)
Feb 28, 2024 35.00 35.39 34.67 34.92 23,443 -0.47(-1.34%)
Feb 27, 2024 35.70 35.73 35.32 35.39 44,942 -0.17(-0.47%)
Feb 26, 2024 36.19 36.19 35.56 35.56 26,940 -0.93(-2.54%)
Feb 23, 2024 36.92 36.92 36.29 36.49 40,603 -0.86(-2.30%)
Feb 22, 2024 38.00 38.10 37.34 37.34 35,410 -0.41(-1.07%)
Feb 21, 2024 38.40 38.40 37.48 37.75 11,306 -0.80(-2.08%)
Feb 20, 2024 38.32 39.23 38.32 38.55 5,054 -0.32(-0.82%)
Feb 16, 2024 39.45 39.45 38.80 38.87 14,749 -0.45(-1.14%)
Feb 15, 2024 37.95 39.32 36.98 39.32 31,836 +2.34(+6.31%)
Feb 14, 2024 35.17 37.03 35.17 36.98 28,119 +2.27(+6.52%)
Feb 13, 2024 36.46 36.46 34.72 34.72 203,029 -1.98(-5.40%)
Feb 12, 2024 36.23 36.70 35.25 36.70 144,664 +0.80(+2.22%)
Feb 09, 2024 34.00 36.12 31.86 35.90 92,657 +2.88(+8.73%)
Feb 08, 2024 38.60 38.60 32.98 33.02 65,014 -5.55(-14.39%)
Feb 07, 2024 38.96 38.96 37.81 38.57 93,375 -0.09(-0.23%)
Feb 06, 2024 38.54 38.84 38.52 38.66 19,516 +0.70(+1.84%)
Feb 05, 2024 38.00 38.20 37.45 37.96 51,186 +0.03(+0.08%)
Feb 02, 2024 36.70 37.96 36.70 37.93 48,963 +0.39(+1.04%)
Feb 01, 2024 37.48 38.00 36.72 37.54 17,919 +0.54(+1.46%)
Jan 31, 2024 37.37 37.41 37.00 37.00 3,760 -0.62(-1.65%)
Jan 30, 2024 37.11 37.62 37.07 37.62 11,642 -0.26(-0.69%)
Jan 29, 2024 37.02 37.91 37.02 37.88 15,892 +0.68(+1.83%)
Jan 26, 2024 37.50 37.59 37.15 37.20 21,161 -0.28(-0.75%)
Jan 25, 2024 38.55 38.55 36.45 37.48 25,031 +1.45(+4.04%)
Jan 24, 2024 36.85 36.85 36.00 36.02 96,585 -0.29(-0.78%)
Jan 23, 2024 35.42 36.62 35.20 36.31 101,615 +0.31(+0.86%)
Jan 22, 2024 36.56 38.82 36.00 36.00 45,314 -2.82(-7.26%)
Jan 19, 2024 38.30 38.96 37.83 38.82 11,190 +0.23(+0.60%)
Jan 18, 2024 38.66 38.66 37.97 38.59 4,894 +0.45(+1.18%)
Jan 17, 2024 37.82 38.14 37.72 38.14 14,391 -0.44(-1.14%)
Jan 16, 2024 38.89 39.10 38.37 38.58 17,047 -0.69(-1.77%)
Jan 12, 2024 40.31 40.46 39.14 39.27 23,260 -1.55(-3.79%)
Jan 11, 2024 41.13 41.13 39.12 40.82 13,742 -0.30(-0.72%)
Jan 10, 2024 41.36 41.36 40.76 41.12 7,758 -0.77(-1.83%)
Jan 09, 2024 41.16 41.88 40.37 41.88 38,297 +0.67(+1.63%)
Jan 08, 2024 39.00 41.25 38.66 41.21 54,035 +2.68(+6.96%)
Jan 05, 2024 36.22 38.58 36.22 38.53 21,122 +0.01(+0.03%)
Jan 04, 2024 37.38 38.67 37.38 38.52 5,325 +1.16(+3.10%)
Jan 03, 2024 38.00 38.17 37.35 37.36 14,379 -1.97(-5.01%)
Jan 02, 2024 39.70 39.81 38.93 39.33 10,823 -0.78(-1.94%)
Dec 29, 2023 40.06 40.59 40.06 40.11 6,409 +0.10(+0.25%)
Dec 28, 2023 39.58 40.01 38.99 40.01 38,464 +0.02(+0.05%)
Dec 27, 2023 37.48 40.64 37.48 39.99 17,245 +0.68(+1.73%)
Dec 26, 2023 39.23 39.50 39.13 39.31 5,762 +0.02(+0.05%)
Dec 22, 2023 39.85 40.12 39.19 39.29 8,555 +0.14(+0.35%)
Dec 21, 2023 38.47 39.15 38.47 39.15 34,628 +1.13(+2.98%)
Dec 20, 2023 39.25 39.25 38.02 38.02 15,993 -1.08(-2.76%)
Dec 19, 2023 38.72 39.29 38.72 39.10 12,343 +1.41(+3.74%)
Dec 18, 2023 36.39 38.26 36.39 37.69 17,594 -1.12(-2.89%)
Dec 15, 2023 39.71 39.93 38.81 38.81 18,762 -1.26(-3.14%)
Dec 14, 2023 38.42 40.09 38.42 40.07 61,757 +2.35(+6.23%)
Dec 13, 2023 36.23 37.73 35.65 37.72 55,669 +0.75(+2.03%)
Dec 12, 2023 37.03 37.50 36.55 36.97 4,139 +0.26(+0.71%)
Dec 11, 2023 34.07 36.75 34.06 36.71 28,346 +0.15(+0.41%)
Dec 08, 2023 36.68 36.68 35.81 36.56 13,165 -0.58(-1.56%)
Dec 07, 2023 35.74 37.38 35.50 37.14 9,377 +2.30(+6.61%)
Dec 06, 2023 36.50 36.50 34.84 34.84 73,254 -0.23(-0.66%)
Dec 05, 2023 35.45 35.67 35.07 35.07 21,601 -0.53(-1.48%)
Dec 04, 2023 35.39 36.20 35.23 35.60 19,268 -0.55(-1.53%)
Dec 01, 2023 34.84 36.43 34.84 36.15 27,366 +1.40(+4.03%)
Nov 30, 2023 34.16 34.93 34.16 34.75 31,006 +0.32(+0.93%)
Nov 29, 2023 36.34 36.41 34.01 34.43 43,947 -1.82(-5.02%)
Nov 28, 2023 36.38 37.02 36.25 36.25 42,655 -0.35(-0.96%)
Nov 27, 2023 36.91 36.91 36.48 36.60 35,354 -0.84(-2.24%)
Nov 24, 2023 37.08 37.44 37.08 37.44 5,522 +0.05(+0.12%)
Nov 22, 2023 38.12 38.12 37.39 37.39 34,830 -0.43(-1.12%)
Nov 21, 2023 38.97 38.97 37.59 37.82 29,640 -1.29(-3.30%)
Nov 20, 2023 38.52 39.23 38.15 39.11 28,307 +0.76(+1.98%)
Nov 17, 2023 38.00 38.35 37.80 38.35 27,820 +1.12(+3.01%)
Nov 16, 2023 37.35 37.84 37.23 37.23 22,241 -0.27(-0.72%)
Nov 15, 2023 36.50 37.54 36.48 37.50 27,351 +1.30(+3.59%)
Nov 14, 2023 36.93 36.98 36.20 36.20 85,774 +0.91(+2.59%)
Nov 13, 2023 34.50 36.45 34.50 35.29 63,144 -1.79(-4.84%)
Nov 10, 2023 35.77 37.08 35.64 37.08 10,110 +1.46(+4.10%)
Nov 09, 2023 37.54 37.54 35.62 35.62 75,244 -2.15(-5.69%)
Nov 08, 2023 37.92 38.23 37.71 37.77 30,598 +0.31(+0.83%)
Nov 07, 2023 37.44 37.85 37.34 37.46 12,387 -0.30(-0.79%)
Nov 06, 2023 37.91 38.53 37.74 37.76 10,906 +0.58(+1.56%)
Nov 03, 2023 37.00 37.18 35.56 37.18 15,631 +0.63(+1.72%)
Nov 02, 2023 35.01 36.55 34.85 36.55 63,141 +4.71(+14.79%)
Nov 01, 2023 32.28 32.87 31.44 31.84 21,869 -0.22(-0.69%)
Oct 31, 2023 31.50 32.28 31.20 32.06 43,235 +0.25(+0.79%)
Oct 30, 2023 31.58 31.96 31.00 31.81 52,491 +1.02(+3.31%)
Oct 27, 2023 30.50 30.81 30.44 30.79 64,963 +0.97(+3.25%)
Oct 26, 2023 29.89 30.15 29.59 29.82 13,104 +0.10(+0.35%)
Oct 25, 2023 29.61 30.30 29.61 29.72 82,134 -0.48(-1.58%)
Oct 24, 2023 31.00 31.14 30.07 30.20 3,831 -0.27(-0.87%)
Oct 23, 2023 29.38 30.66 29.38 30.46 52,135 +0.74(+2.49%)
Oct 20, 2023 30.60 30.71 29.22 29.72 79,987 -1.89(-5.98%)
Oct 19, 2023 32.09 32.22 31.24 31.61 13,781 -0.88(-2.71%)
Oct 18, 2023 32.26 32.76 31.57 32.49 19,516 -0.23(-0.70%)
Oct 17, 2023 34.00 34.61 32.56 32.72 25,251 -1.76(-5.09%)
Oct 16, 2023 34.99 35.07 34.45 34.48 11,268 +0.49(+1.43%)
Oct 13, 2023 35.30 35.30 33.99 33.99 51,502 -1.43(-4.03%)
Oct 12, 2023 35.40 35.48 34.90 35.42 110,912 -1.58(-4.28%)
Oct 11, 2023 36.34 37.00 35.86 37.00 156,766 +0.86(+2.38%)
Oct 10, 2023 34.67 36.17 34.67 36.14 115,164 +2.14(+6.29%)
Oct 09, 2023 33.85 34.00 32.75 34.00 1,544 +0.11(+0.32%)
Oct 06, 2023 32.40 34.00 32.24 33.89 12,906 +0.82(+2.48%)
Oct 05, 2023 32.76 33.07 32.63 33.07 26,661 -0.40(-1.20%)
Oct 04, 2023 32.50 33.52 32.50 33.47 29,572 +0.64(+1.95%)
Oct 03, 2023 33.49 33.55 32.83 32.83 16,059 -0.51(-1.53%)
Oct 02, 2023 34.01 34.95 33.22 33.34 47,737 -1.60(-4.58%)
Sep 29, 2023 35.44 35.44 34.94 34.94 20,539 -0.48(-1.37%)
Sep 28, 2023 34.96 35.52 34.81 35.42 35,719 +0.50(+1.44%)
Sep 27, 2023 32.95 34.92 32.95 34.92 70,220 +1.97(+5.98%)
Sep 26, 2023 33.50 34.25 32.95 32.95 61,763 -1.32(-3.85%)
Sep 25, 2023 34.96 34.39 34.05 34.27 28,732 -1.18(-3.33%)
Sep 22, 2023 34.75 35.45 34.75 35.45 59,898 +0.80(+2.31%)
Sep 21, 2023 36.01 36.01 34.39 34.65 94,824 -2.41(-6.50%)
Sep 20, 2023 37.39 37.49 37.06 37.06 24,928 +0.44(+1.19%)
Sep 19, 2023 37.00 37.00 36.62 36.62 27,618 +0.12(+0.31%)
Sep 18, 2023 35.78 36.51 35.78 36.51 108,401 +0.26(+0.72%)
Sep 15, 2023 36.64 36.65 36.25 36.25 46,714 -0.40(-1.09%)
Sep 14, 2023 37.37 37.52 36.65 36.65 29,230 -0.19(-0.52%)
Sep 13, 2023 36.07 37.03 35.53 36.84 47,458 +0.27(+0.74%)
Sep 12, 2023 37.90 37.90 36.57 36.57 15,145 -1.07(-2.84%)
Sep 11, 2023 37.30 37.74 37.30 37.64 8,398 -0.01(-0.03%)
Sep 08, 2023 37.28 37.66 36.82 37.65 43,853 +0.43(+1.16%)
Sep 07, 2023 38.82 38.82 37.22 37.22 16,239 -1.81(-4.63%)
Sep 06, 2023 39.57 39.57 38.60 39.02 130,769 -1.05(-2.61%)
Sep 05, 2023 39.34 40.19 39.34 40.07 4,258 +0.02(+0.05%)
Sep 01, 2023 40.00 40.05 39.40 40.05 3,379 -0.74(-1.81%)
Aug 31, 2023 40.85 41.17 40.51 40.79 10,607 -0.73(-1.77%)
Aug 30, 2023 41.92 41.92 41.25 41.52 5,335 +0.23(+0.56%)
Aug 29, 2023 38.03 41.31 38.03 41.29 4,517 +1.30(+3.25%)
Aug 28, 2023 39.61 40.45 39.54 40.00 14,181 +0.70(+1.77%)
Aug 25, 2023 39.04 39.55 38.73 39.30 5,038 +0.62(+1.62%)
Aug 24, 2023 39.56 39.58 38.66 38.68 3,188 -1.00(-2.53%)
Aug 23, 2023 38.77 40.37 38.77 39.68 3,569 +1.01(+2.61%)
Aug 22, 2023 37.31 38.77 37.31 38.67 6,443 +0.18(+0.47%)
Aug 21, 2023 39.03 39.09 38.49 38.49 3,340 -0.12(-0.31%)
Aug 18, 2023 39.00 39.01 37.13 38.61 32,062 +0.38(+0.99%)
Aug 17, 2023 41.11 41.11 38.23 38.23 8,795 -2.47(-6.07%)
Aug 16, 2023 40.71 40.74 40.45 40.70 4,359 -0.06(-0.15%)
Aug 15, 2023 41.61 42.33 40.24 40.76 19,489 -1.37(-3.25%)
Aug 14, 2023 41.03 42.27 40.84 42.13 15,263 +0.83(+2.01%)
Aug 11, 2023 41.01 42.05 41.01 41.30 3,670 +0.03(+0.07%)
Aug 10, 2023 41.04 41.41 40.72 41.27 26,042 +0.64(+1.58%)
Aug 09, 2023 41.19 41.52 40.50 40.63 11,576 -0.86(-2.07%)
Aug 08, 2023 43.08 43.76 40.74 41.49 83,775 -1.62(-3.76%)
Aug 07, 2023 43.11 44.65 43.05 43.11 8,937 +0.25(+0.58%)
Aug 04, 2023 45.49 46.83 42.36 42.86 38,404 -3.36(-7.27%)
Aug 03, 2023 47.99 50.66 44.43 46.22 66,244 -4.44(-8.76%)
Aug 02, 2023 49.89 50.66 49.36 50.66 19,850 +0.03(+0.06%)
Aug 01, 2023 49.98 50.63 49.54 50.63 24,518 +0.62(+1.24%)
Jul 31, 2023 48.50 50.04 48.50 50.01 38,074 +1.65(+3.41%)
Jul 28, 2023 47.70 48.59 46.81 48.36 6,060 +1.24(+2.64%)
Jul 27, 2023 47.74 48.80 46.77 47.12 12,365 -0.15(-0.31%)
Jul 26, 2023 44.99 47.43 44.99 47.26 18,304 +1.00(+2.17%)
Jul 25, 2023 43.33 46.78 43.33 46.26 17,834 +2.34(+5.33%)
Jul 24, 2023 44.64 44.64 43.92 43.92 5,921 -0.56(-1.26%)
Jul 21, 2023 44.52 45.18 43.91 44.48 12,350 +0.65(+1.48%)
Jul 20, 2023 45.76 45.78 43.71 43.83 11,749 -1.59(-3.50%)
Jul 19, 2023 44.65 45.69 44.65 45.42 21,395 +0.83(+1.86%)
Jul 18, 2023 44.65 44.65 44.44 44.59 1,311 +0.40(+0.91%)
Jul 17, 2023 44.20 45.12 43.48 44.19 11,325 +0.34(+0.78%)
Jul 14, 2023 45.50 46.00 43.46 43.85 10,224 -2.49(-5.38%)
Jul 13, 2023 46.00 46.34 45.72 46.34 4,239 +0.20(+0.44%)
Jul 12, 2023 45.79 46.39 45.73 46.14 5,528 +0.49(+1.08%)
Jul 11, 2023 45.85 45.85 45.59 45.65 2,633 +0.27(+0.58%)
Jul 10, 2023 46.24 46.31 45.36 45.38 8,241 -0.97(-2.09%)
Jul 07, 2023 47.24 47.50 46.07 46.35 28,953 -0.73(-1.54%)
Jul 06, 2023 46.53 47.08 46.00 47.08 7,600 -0.33(-0.71%)
Jul 05, 2023 47.74 47.74 47.35 47.41 5,486 -1.84(-3.74%)
Jul 03, 2023 49.15 49.25 49.02 49.25 4,365 -0.05(-0.10%)
Jun 30, 2023 49.40 49.61 48.65 49.30 18,675 +0.70(+1.44%)
Jun 29, 2023 47.47 49.32 47.47 48.60 14,286 -0.80(-1.62%)
Jun 28, 2023 47.47 49.42 47.47 49.40 6,299 +0.85(+1.76%)
Jun 27, 2023 47.26 48.55 47.25 48.55 12,995 +2.00(+4.29%)
Jun 26, 2023 45.45 46.61 45.30 46.55 4,298 +0.75(+1.64%)
Jun 23, 2023 47.23 47.44 45.80 45.80 13,773 -3.42(-6.96%)
Jun 22, 2023 48.70 49.92 48.70 49.22 18,954 -0.30(-0.60%)
Jun 21, 2023 48.91 49.53 48.91 49.52 11,033 +0.55(+1.12%)
Jun 20, 2023 49.60 49.60 47.86 48.97 27,371 -0.71(-1.43%)
Jun 16, 2023 50.96 51.05 49.29 49.68 42,999 -0.87(-1.72%)
Jun 15, 2023 49.62 50.55 49.62 50.55 13,178 +7.69(+17.94%)
May 08, 2023 44.32 44.34 42.05 42.86 9,656 -0.58(-1.34%)
May 05, 2023 42.65 43.62 42.61 43.44 12,578 +1.79(+4.29%)
May 04, 2023 43.86 43.86 41.65 41.65 11,838 -2.72(-6.13%)
May 03, 2023 41.10 44.66 41.10 44.37 24,155 +1.61(+3.77%)
May 02, 2023 46.36 46.36 42.76 42.76 20,419 -1.44(-3.26%)
May 01, 2023 44.35 45.76 44.20 44.20 20,936 +1.00(+2.31%)
Apr 28, 2023 43.26 44.94 43.20 43.20 25,520 -2.01(-4.45%)
Apr 27, 2023 48.12 48.49 43.00 45.21 34,395 -2.12(-4.48%)
Apr 26, 2023 48.10 48.50 47.00 47.33 29,302 -1.57(-3.21%)
Apr 25, 2023 49.88 49.88 48.90 48.90 14,625 -1.32(-2.63%)
Apr 24, 2023 51.28 51.63 50.00 50.22 13,746 -0.94(-1.84%)
Apr 21, 2023 49.00 51.30 49.00 51.16 6,207 +0.30(+0.59%)
Apr 20, 2023 49.14 51.55 49.12 50.86 20,473 -0.92(-1.79%)
Apr 19, 2023 52.32 52.91 51.78 51.78 13,462 -0.48(-0.91%)
Apr 18, 2023 51.42 52.40 51.42 52.26 5,948 +1.53(+3.02%)
Apr 17, 2023 51.39 51.91 50.73 50.73 8,051 -0.16(-0.31%)
Apr 14, 2023 53.79 54.07 50.70 50.89 16,213 -2.11(-3.98%)
Apr 13, 2023 49.60 53.18 49.60 53.00 19,509 +3.34(+6.73%)
Apr 12, 2023 52.41 52.41 49.49 49.66 24,580 -2.93(-5.57%)
Apr 11, 2023 49.22 53.10 49.22 52.59 11,589 +1.08(+2.10%)
Apr 10, 2023 48.54 51.80 48.54 51.51 14,801 +0.44(+0.87%)
Apr 06, 2023 49.56 51.20 49.56 51.06 29,681 +1.54(+3.12%)
Apr 05, 2023 51.37 51.37 49.52 49.52 17,373 -2.47(-4.75%)
Apr 04, 2023 53.35 53.94 51.52 51.99 20,253 -1.50(-2.80%)
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.