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 (%)
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%)
May 03, 2021 0.7450 0.7900 0.7320 0.7760 1,470,568 +0.03(+4.32%)
Apr 30, 2021 0.6990 0.7587 0.6990 0.7439 729,100 +0.00(+0.12%)
Apr 29, 2021 0.7389 0.7700 0.7389 0.7430 771,713 -0.01(-1.33%)
Apr 28, 2021 0.7400 0.7638 0.7330 0.7530 850,610 +0.00(+0.31%)
Apr 27, 2021 0.7220 0.7700 0.7220 0.7507 1,466,186 +0.00(+0.08%)
Apr 26, 2021 0.7500 0.7820 0.6970 0.7501 1,036,608 +0.01(+1.75%)
Apr 23, 2021 0.7700 0.7700 0.6870 0.7372 1,416,500 +0.01(+1.17%)
Apr 22, 2021 0.7690 0.7690 0.7100 0.7287 615,785 -0.01(-1.17%)
Apr 21, 2021 0.7540 0.7540 0.6790 0.7373 926,345 +0.03(+3.99%)
Apr 20, 2021 0.7415 0.7505 0.7050 0.7090 1,035,223 -0.03(-4.40%)
Apr 19, 2021 0.6880 0.7673 0.6790 0.7416 2,528,162 +0.04(+5.48%)
Apr 16, 2021 0.7200 0.7700 0.7000 0.7031 2,745,900 -0.02(-2.89%)
Apr 15, 2021 0.7489 0.7499 0.7010 0.7240 1,466,857 -0.01(-1.46%)
Apr 14, 2021 0.7024 0.7460 0.7000 0.7347 1,903,563 +0.02(+2.23%)
Apr 13, 2021 0.7321 0.7486 0.7084 0.7187 2,657,088 -0.01(-1.83%)
Apr 12, 2021 0.7800 0.8010 0.7122 0.7321 2,534,972 -0.04(-5.41%)
Apr 09, 2021 0.8043 0.8100 0.7360 0.7740 1,998,200 +0.01(+1.18%)
Apr 08, 2021 0.7836 0.8206 0.7570 0.7650 2,158,145 -0.02(-2.55%)
Apr 07, 2021 0.8380 0.8380 0.7800 0.7850 2,708,890 -0.00(-0.41%)
Apr 06, 2021 0.7800 0.8150 0.7510 0.7882 1,993,138 +0.01(+0.73%)
Apr 05, 2021 0.8141 0.8227 0.7520 0.7825 2,488,316 +0.01(+1.18%)
Apr 01, 2021 0.8240 0.8240 0.7493 0.7734 5,809,400 -0.00(-0.21%)
Mar 31, 2021 0.7200 0.7800 0.6900 0.7750 4,827,056 +0.07(+9.15%)
Mar 30, 2021 0.7210 0.7210 0.6800 0.7100 2,134,793 +0.02(+2.68%)
Mar 29, 2021 0.6900 0.6980 0.6500 0.6915 2,118,088 +0.02(+2.90%)
Mar 26, 2021 0.6140 0.6758 0.6140 0.6720 2,433,900 +0.04(+6.03%)
Mar 25, 2021 0.6101 0.6593 0.6011 0.6338 2,445,133 +0.01(+2.23%)
Mar 24, 2021 0.6277 0.6810 0.6060 0.6200 4,026,983 -0.01(-1.31%)
Mar 23, 2021 0.6659 0.7300 0.6100 0.6282 8,271,834 -0.03(-5.02%)
Mar 22, 2021 0.6200 0.6685 0.6029 0.6614 6,050,276 +0.05(+9.02%)
Mar 19, 2021 0.6153 0.6200 0.5560 0.6067 2,175,000 +0.01(+2.31%)
Mar 18, 2021 0.6300 0.6300 0.5833 0.5930 2,846,656 -0.01(-1.17%)
Mar 17, 2021 0.6000 0.6120 0.5740 0.6000 4,014,198 +0.01(+2.37%)
Mar 16, 2021 0.5740 0.5950 0.5737 0.5861 3,696,813 +0.01(+1.93%)
Mar 15, 2021 0.5700 0.5850 0.5600 0.5750 2,637,979 +0.01(+1.95%)
Mar 12, 2021 0.5670 0.5675 0.5372 0.5640 2,445,600 +0.01(+2.17%)
Mar 11, 2021 0.5596 0.5596 0.5304 0.5520 2,928,453 +0.00(+0.88%)
Mar 10, 2021 0.5570 0.5880 0.5350 0.5472 3,521,144 -0.01(-1.76%)
Mar 09, 2021 0.5700 0.5960 0.5500 0.5570 3,461,967 +0.00(+0.36%)
Mar 08, 2021 0.5500 0.5783 0.5500 0.5550 4,782,061 +0.02(+3.37%)
Mar 05, 2021 0.5100 0.5532 0.4800 0.5369 10,078,000 +0.04(+7.38%)
Mar 04, 2021 0.4610 0.5090 0.4563 0.5000 3,506,290 +0.02(+4.17%)
Mar 03, 2021 0.4785 0.4839 0.4460 0.4800 3,637,592 +0.01(+2.56%)
Mar 02, 2021 0.4960 0.4960 0.4511 0.4680 3,376,091 +0.01(+1.98%)
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.