Bombardier (OP: BDRBF )

1.750 USD +0.070 (+4.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 1.650 1.750 1.650 1.750 3,281,846 +0.07(+4.17%)
Oct 21, 2021 1.740 1.740 1.640 1.680 2,603,087 +0.02(+1.20%)
Oct 20, 2021 1.610 1.670 1.610 1.660 1,400,246 +0.02(+1.23%)
Oct 19, 2021 1.620 1.620 1.600 1.640 878,569 -0.01(-0.61%)
Oct 18, 2021 1.640 1.670 1.530 1.650 481,153 +0.01(+0.59%)
Oct 15, 2021 1.680 1.740 1.630 1.640 1,589,037 -0.02(-1.19%)
Oct 14, 2021 1.650 1.680 1.640 1.660 1,747,237 +0.00(+0.15%)
Oct 13, 2021 1.640 1.680 1.540 1.657 1,462,611 +0.02(+1.07%)
Oct 12, 2021 1.520 1.640 1.520 1.640 1,409,225 +0.02(+1.23%)
Oct 11, 2021 1.640 1.680 1.620 1.620 647,608 +0.00(+0.00%)
Oct 08, 2021 1.725 1.730 1.725 1.620 610,622 -0.04(-2.41%)
Oct 07, 2021 1.550 1.720 1.550 1.660 1,135,542 +0.06(+3.75%)
Oct 06, 2021 1.680 1.680 1.530 1.600 3,078,066 -0.08(-4.76%)
Oct 05, 2021 1.660 1.825 1.660 1.680 1,566,098 -0.06(-3.28%)
Oct 04, 2021 1.710 1.800 1.670 1.737 1,657,943 -0.01(-0.74%)
Oct 01, 2021 1.839 1.839 1.700 1.750 1,226,037 +0.04(+2.34%)
Sep 30, 2021 1.600 1.679 1.600 1.710 2,025,444 +0.07(+4.42%)
Sep 29, 2021 1.710 1.710 1.600 1.638 1,131,231 +0.01(+0.47%)
Sep 28, 2021 1.630 1.680 1.550 1.630 2,187,241 -0.01(-0.61%)
Sep 27, 2021 1.570 1.680 1.570 1.640 2,328,925 +0.03(+1.86%)
Sep 24, 2021 1.530 1.670 1.530 1.610 1,028,212 +0.00(+0.00%)
Sep 23, 2021 1.560 1.650 1.470 1.610 3,547,128 +0.11(+7.44%)
Sep 22, 2021 1.450 1.510 1.420 1.498 1,237,666 +0.07(+4.79%)
Sep 21, 2021 1.420 1.460 1.410 1.430 1,020,094 +0.00(+0.07%)
Sep 20, 2021 1.380 1.485 1.380 1.429 2,202,041 -0.05(-3.45%)
Sep 17, 2021 1.520 1.530 1.460 1.480 661,176 -0.01(-0.40%)
Sep 16, 2021 1.520 1.590 1.480 1.486 815,680 -0.01(-0.93%)
Sep 15, 2021 1.500 1.530 1.480 1.500 936,053 +0.00(+0.00%)
Sep 14, 2021 1.570 1.570 1.570 1.500 1,850,270 -0.04(-2.60%)
Sep 13, 2021 1.600 1.600 1.480 1.540 1,064,299 +0.03(+1.99%)
Sep 10, 2021 1.600 1.600 1.460 1.510 1,019,327 +0.01(+0.67%)
Sep 09, 2021 1.535 1.565 1.535 1.500 1,029,924 +0.00(+0.00%)
Sep 08, 2021 1.590 1.590 1.470 1.500 3,191,284 -0.03(-1.96%)
Sep 07, 2021 1.640 1.640 1.480 1.530 1,573,525 -0.01(-0.65%)
Sep 03, 2021 1.505 1.550 1.500 1.540 1,260,919 +0.01(+0.65%)
Sep 02, 2021 1.550 1.550 1.490 1.530 1,789,849 -0.01(-0.65%)
Sep 01, 2021 1.480 1.540 1.430 1.540 2,381,049 +0.08(+5.48%)
Aug 31, 2021 1.380 1.470 1.360 1.460 2,330,375 +0.10(+7.35%)
Aug 30, 2021 1.310 1.400 1.310 1.360 691,610 +0.02(+1.49%)
Aug 27, 2021 1.305 1.350 1.305 1.340 438,311 +0.01(+0.75%)
Aug 26, 2021 1.330 1.350 1.310 1.330 979,648 -0.02(-1.48%)
Aug 25, 2021 1.380 1.380 1.330 1.350 816,430 -0.01(-0.74%)
Aug 24, 2021 1.270 1.360 1.270 1.360 1,365,960 +0.06(+4.62%)
Aug 23, 2021 1.340 1.340 1.180 1.300 1,618,820 +0.07(+5.69%)
Aug 20, 2021 1.200 1.250 1.170 1.230 948,569 +0.02(+1.65%)
Aug 19, 2021 1.280 1.280 1.200 1.210 1,260,199 -0.06(-4.72%)
Aug 18, 2021 1.160 1.320 1.160 1.270 1,186,556 +0.06(+4.95%)
Aug 17, 2021 1.200 1.290 1.200 1.210 1,604,131 -0.08(-6.01%)
Aug 16, 2021 1.240 1.380 1.240 1.288 933,773 -0.03(-2.46%)
Aug 13, 2021 1.240 1.340 1.240 1.320 1,244,844 +0.00(+0.00%)
Aug 12, 2021 1.370 1.370 1.290 1.320 1,701,792 -0.02(-1.49%)
Aug 11, 2021 1.360 1.370 1.320 1.340 1,578,131 -0.02(-1.47%)
Aug 10, 2021 1.460 1.460 1.360 1.360 917,475 -0.01(-0.73%)
Aug 09, 2021 1.310 1.469 1.310 1.370 2,019,021 +0.00(+0.00%)
Aug 06, 2021 1.370 1.400 1.220 1.370 3,350,241 +0.08(+6.20%)
Aug 05, 2021 1.180 1.300 1.180 1.290 3,333,145 +0.09(+7.50%)
Aug 04, 2021 1.150 1.220 1.150 1.200 1,165,619 +0.02(+1.70%)
Aug 03, 2021 1.180 1.220 1.150 1.180 1,097,714 +0.01(+0.84%)
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.