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 (%)
Jan 29, 2021 0.5600 0.5684 0.4801 0.4842 4,877,900 -0.06(-11.48%)
Jan 28, 2021 0.5174 0.5698 0.5137 0.5470 3,665,717 +0.02(+3.09%)
Jan 27, 2021 0.5350 0.5484 0.4800 0.5306 4,032,406 -0.02(-3.53%)
Jan 26, 2021 0.5500 0.5925 0.5330 0.5500 4,132,551 -0.01(-1.36%)
Jan 25, 2021 0.6119 0.6119 0.5401 0.5576 4,009,307 -0.04(-6.44%)
Jan 22, 2021 0.6180 0.6324 0.5666 0.5960 5,319,200 -0.02(-3.54%)
Jan 21, 2021 0.5500 0.6260 0.5366 0.6179 11,445,202 +0.09(+16.69%)
Jan 20, 2021 0.4500 0.5377 0.4500 0.5295 4,006,905 +0.06(+13.14%)
Jan 19, 2021 0.4869 0.4890 0.4501 0.4680 1,361,181 +0.00(+0.91%)
Jan 15, 2021 0.4500 0.4890 0.4464 0.4638 1,780,200 -0.00(-0.58%)
Jan 14, 2021 0.4350 0.4840 0.4270 0.4665 3,060,625 +0.03(+7.24%)
Jan 13, 2021 0.4200 0.4500 0.4080 0.4350 1,814,346 +0.02(+5.00%)
Jan 12, 2021 0.4100 0.4182 0.3950 0.4143 1,614,633 +0.01(+3.57%)
Jan 11, 2021 0.4000 0.4064 0.3851 0.4000 1,347,787 +0.00(+0.05%)
Jan 08, 2021 0.4072 0.4100 0.3864 0.3998 894,900 +0.00(+1.22%)
Jan 07, 2021 0.3951 0.4112 0.3752 0.3950 1,422,762 +0.01(+2.07%)
Jan 06, 2021 0.3793 0.3910 0.3600 0.3870 1,338,853 +0.01(+3.23%)
Jan 05, 2021 0.3720 0.3920 0.3621 0.3749 773,866 +0.00(+0.75%)
Jan 04, 2021 0.3800 0.3972 0.3580 0.3721 993,488 -0.01(-1.64%)
Dec 31, 2020 0.3783 0.3783 0.3783 1,540,979 -0.00(-1.23%)
Dec 30, 2020 0.3613 0.3860 0.3613 0.3830 1,540,979 +0.01(+2.41%)
Dec 29, 2020 0.3590 0.3850 0.3590 0.3740 981,753 -0.01(-1.58%)
Dec 28, 2020 0.3990 0.4000 0.3800 0.3800 926,667 -0.01(-1.55%)
Dec 24, 2020 0.3741 0.3920 0.3649 0.3860 1,908,200 +0.02(+4.89%)
Dec 23, 2020 0.3556 0.3751 0.3500 0.3680 1,183,548 +0.01(+3.49%)
Dec 22, 2020 0.3990 0.3990 0.3549 0.3556 982,175 -0.01(-2.01%)
Dec 21, 2020 0.3600 0.3990 0.3452 0.3629 1,601,303 -0.02(-5.37%)
Dec 18, 2020 0.3900 0.4020 0.3751 0.3835 1,339,600 +0.00(+0.66%)
Dec 17, 2020 0.3479 0.3850 0.3460 0.3810 889,897 +0.01(+4.04%)
Dec 16, 2020 0.3600 0.3690 0.3400 0.3662 957,930 +0.01(+2.35%)
Dec 15, 2020 0.3900 0.3900 0.3356 0.3578 1,709,138 -0.00(-0.86%)
Dec 14, 2020 0.3738 0.3738 0.3500 0.3609 1,876,668 +0.00(+1.38%)
Dec 11, 2020 0.3576 0.3900 0.3520 0.3560 1,463,200 -0.02(-5.42%)
Dec 10, 2020 0.3800 0.3940 0.3751 0.3764 1,918,145 -0.01(-1.41%)
Dec 09, 2020 0.4000 0.4000 0.3787 0.3818 1,989,678 -0.01(-2.35%)
Dec 08, 2020 0.3787 0.3970 0.3787 0.3910 1,615,087 +0.00(+0.21%)
Dec 07, 2020 0.3730 0.4103 0.3700 0.3902 2,239,454 -0.00(-0.15%)
Dec 04, 2020 0.3879 0.4013 0.3761 0.3908 2,096,700 +0.01(+1.51%)
Dec 03, 2020 0.3900 0.4073 0.3710 0.3850 2,391,221 -0.01(-1.28%)
Dec 02, 2020 0.3825 0.4039 0.3610 0.3900 3,524,661 +0.01(+2.63%)
Dec 01, 2020 0.4200 0.4324 0.3391 0.3800 6,651,041 -0.02(-5.66%)
Nov 30, 2020 0.4280 0.4497 0.3760 0.4028 14,675,330 +0.02(+5.56%)
Nov 27, 2020 0.3520 0.3867 0.3170 0.3816 7,264,500 +0.07(+20.91%)
Nov 25, 2020 0.3078 0.3157 0.3051 0.3156 2,078,500 +0.01(+2.50%)
Nov 24, 2020 0.3100 0.3218 0.3061 0.3079 5,302,420 -0.01(-1.91%)
Nov 23, 2020 0.2850 0.3275 0.2850 0.3139 12,375,736 +0.02(+6.62%)
Nov 20, 2020 0.2612 0.3200 0.2600 0.2944 26,836,600 +0.03(+13.23%)
Nov 19, 2020 0.2352 0.2600 0.2347 0.2600 977,870 +0.02(+10.31%)
Nov 18, 2020 0.2362 0.2475 0.2250 0.2357 557,038 +0.01(+4.76%)
Nov 17, 2020 0.2348 0.2400 0.2200 0.2250 450,960 +0.00(+0.58%)
Nov 16, 2020 0.2050 0.2289 0.2050 0.2237 578,611 +0.01(+5.77%)
Nov 13, 2020 0.2166 0.2400 0.2100 0.2115 558,200 -0.01(-6.00%)
Nov 12, 2020 0.2448 0.2448 0.2210 0.2250 315,883 +0.00(+0.36%)
Nov 11, 2020 0.2339 0.2340 0.2241 0.2242 523,240 -0.01(-3.36%)
Nov 10, 2020 0.2320 0.2484 0.2320 0.2320 348,404 -0.00(-0.60%)
Nov 09, 2020 0.2307 0.2500 0.2190 0.2334 1,023,728 +0.01(+5.61%)
Nov 06, 2020 0.2300 0.2390 0.2120 0.2210 257,200 -0.01(-3.91%)
Nov 05, 2020 0.2160 0.2450 0.2160 0.2300 959,735 +0.01(+2.27%)
Nov 04, 2020 0.2356 0.2450 0.2155 0.2249 702,361 +0.00(+0.22%)
Nov 03, 2020 0.2120 0.2425 0.2120 0.2244 956,183 +0.00(+0.63%)
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.