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 (%)
Feb 28, 2017 1.790 1.790 1.730 1.730 183,568 -0.08(-4.42%)
Feb 27, 2017 1.830 1.830 1.760 1.810 921,866 -0.03(-1.63%)
Feb 24, 2017 1.920 1.920 1.800 1.840 246,318 -0.09(-4.73%)
Feb 23, 2017 1.913 1.940 1.910 1.931 24,679 +0.00(+0.07%)
Feb 22, 2017 1.940 1.950 1.910 1.930 149,126 -0.00(-0.12%)
Feb 21, 2017 1.943 1.950 1.910 1.932 126,265 -0.01(-0.40%)
Feb 17, 2017 1.940 1.940 1.940 0 +0.01(+0.78%)
Feb 16, 2017 1.930 1.940 1.890 1.925 323,510 -0.03(-1.79%)
Feb 15, 2017 1.930 1.970 1.900 1.960 212,483 +0.04(+2.08%)
Feb 14, 2017 1.980 1.980 1.910 1.920 260,164 -0.06(-2.80%)
Feb 13, 2017 1.953 1.980 1.950 1.975 118,796 +0.01(+0.74%)
Feb 10, 2017 1.950 1.970 1.944 1.961 220,476 +0.01(+0.56%)
Feb 09, 2017 1.970 1.990 1.933 1.950 49,316 +0.00(+0.00%)
Feb 08, 2017 2.000 2.040 1.950 1.950 146,266 +0.01(+0.52%)
Feb 07, 2017 1.960 1.980 1.940 1.940 120,670 -0.04(-1.87%)
Feb 06, 2017 1.961 1.977 1.950 1.977 210,625 -0.00(-0.15%)
Feb 03, 2017 1.990 1.994 1.960 1.980 96,625 +0.01(+0.51%)
Feb 02, 2017 1.970 2.000 1.970 1.970 67,407 +0.01(+0.46%)
Feb 01, 2017 1.910 1.970 1.910 1.961 79,258 +0.05(+2.66%)
Jan 31, 2017 1.870 1.910 1.870 1.910 47,925 +0.02(+0.94%)
Jan 30, 2017 1.929 1.930 1.860 1.892 386,233 -0.05(-2.46%)
Jan 27, 2017 1.940 1.950 1.920 1.940 145,040 -0.02(-1.02%)
Jan 26, 2017 2.000 2.010 1.960 1.960 180,317 -0.03(-1.38%)
Jan 25, 2017 1.960 2.000 1.951 1.988 111,172 +0.05(+2.40%)
Jan 24, 2017 1.900 1.970 1.900 1.941 658,248 +0.05(+2.69%)
Jan 23, 2017 1.970 1.970 1.860 1.890 501,914 -0.08(-4.01%)
Jan 20, 2017 2.020 2.030 1.940 1.969 137,821 -0.05(-2.52%)
Jan 19, 2017 1.960 2.030 1.960 2.020 179,669 +0.03(+1.51%)
Jan 18, 2017 2.110 2.110 1.965 1.990 468,315 -0.12(-5.69%)
Jan 17, 2017 2.014 2.120 2.000 2.110 663,724 +0.13(+6.64%)
Jan 13, 2017 1.979 1.979 1.979 0 +0.04(+1.99%)
Jan 12, 2017 1.980 1.980 1.919 1.940 651,938 -0.03(-1.52%)
Jan 11, 2017 1.920 1.970 1.890 1.970 787,368 +0.11(+6.01%)
Jan 10, 2017 1.805 1.910 1.800 1.858 717,586 +0.07(+4.14%)
Jan 09, 2017 1.750 1.810 1.740 1.785 54,889 +0.03(+1.98%)
Jan 06, 2017 1.745 1.780 1.719 1.750 250,693 -0.01(-0.57%)
Jan 05, 2017 1.820 1.880 1.750 1.760 465,629 -0.05(-2.76%)
Jan 04, 2017 1.715 1.810 1.710 1.810 3,145,461 +0.14(+8.38%)
Jan 03, 2017 1.620 1.700 1.620 1.670 356,686 +0.06(+3.73%)
Dec 30, 2016 1.610 1.610 1.610 0 +0.00(+0.00%)
Dec 29, 2016 1.590 1.620 1.590 1.610 181,453 +0.03(+1.90%)
Dec 28, 2016 1.567 1.590 1.540 1.580 151,622 +0.03(+1.94%)
Dec 27, 2016 1.510 1.600 1.510 1.550 75,316 -0.02(-1.27%)
Dec 23, 2016 1.570 1.570 1.570 0 -0.01(-0.63%)
Dec 22, 2016 1.510 1.590 1.510 1.580 91,865 +0.01(+0.64%)
Dec 21, 2016 1.510 1.587 1.510 1.570 124,359 +0.02(+1.36%)
Dec 20, 2016 1.630 1.640 1.540 1.549 350,168 -0.08(-4.97%)
Dec 19, 2016 1.560 1.640 1.558 1.630 516,323 +0.10(+6.54%)
Dec 16, 2016 1.466 1.570 1.461 1.530 325,823 +0.05(+3.44%)
Dec 15, 2016 1.468 1.500 1.451 1.479 1,262,787 +0.04(+2.72%)
Dec 14, 2016 1.450 1.490 1.440 1.440 66,378 -0.02(-1.37%)
Dec 13, 2016 1.460 1.490 1.460 1.460 283,187 +0.01(+0.41%)
Dec 12, 2016 1.450 1.470 1.440 1.454 128,579 -0.00(-0.09%)
Dec 09, 2016 1.460 1.463 1.440 1.455 135,168 +0.01(+0.37%)
Dec 08, 2016 1.440 1.450 1.420 1.450 213,733 +0.03(+2.11%)
Dec 07, 2016 1.450 1.450 1.410 1.420 76,056 +0.03(+2.16%)
Dec 06, 2016 1.410 1.410 1.390 1.390 17,841 -0.03(-2.11%)
Dec 05, 2016 1.420 1.440 1.400 1.420 151,383 +0.02(+1.42%)
Dec 02, 2016 1.390 1.430 1.390 1.400 61,140 +0.02(+1.45%)
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.