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 (%)
Oct 30, 2015 1.050 1.080 1.011 1.079 621,658 +0.04(+3.85%)
Oct 29, 2015 1.280 0.9990 1.039 877,668 -0.19(-15.53%)
Oct 28, 2015 1.130 1.285 1.129 1.230 337,905 +0.13(+11.82%)
Oct 27, 2015 1.087 1.120 1.078 1.100 193,937 -0.03(-2.65%)
Oct 26, 2015 1.165 1.180 1.110 1.130 302,735 -0.03(-2.59%)
Oct 23, 2015 1.170 1.208 1.160 1.160 68,188 -0.03(-2.52%)
Oct 22, 2015 1.200 1.223 1.190 1.190 42,318 -0.03(-2.46%)
Oct 21, 2015 1.250 1.250 1.200 1.220 55,385 +0.03(+2.44%)
Oct 20, 2015 1.220 1.230 1.180 1.191 155,258 -0.01(-0.76%)
Oct 19, 2015 1.270 1.270 1.200 1.200 135,263 -0.05(-4.00%)
Oct 16, 2015 1.300 1.300 1.230 1.250 164,461 -0.07(-5.30%)
Oct 15, 2015 1.329 1.337 1.300 1.320 110,331 -0.01(-0.82%)
Oct 14, 2015 1.320 1.378 1.300 1.331 66,790 +0.01(+0.90%)
Oct 13, 2015 1.290 1.350 1.270 1.319 71,765 +0.04(+3.05%)
Oct 12, 2015 1.290 1.290 1.260 1.280 65,050 +0.01(+0.79%)
Oct 09, 2015 1.223 1.299 1.210 1.270 389,464 +0.08(+6.72%)
Oct 08, 2015 1.160 1.200 1.150 1.190 179,277 +0.02(+2.10%)
Oct 07, 2015 1.210 1.290 1.150 1.165 229,344 -0.19(-14.16%)
Oct 06, 2015 1.170 1.360 1.170 1.358 406,453 +0.18(+15.06%)
Oct 05, 2015 1.200 1.230 1.170 1.180 134,360 -0.01(-0.84%)
Oct 02, 2015 1.190 1.220 1.160 1.190 315,679 +0.02(+1.71%)
Oct 01, 2015 1.280 1.280 1.151 1.170 96,469 -0.06(-4.88%)
Sep 30, 2015 1.290 1.330 1.230 1.230 74,286 -0.02(-1.60%)
Sep 29, 2015 1.175 1.260 1.165 1.250 236,537 +0.08(+6.84%)
Sep 28, 2015 1.210 1.210 1.160 1.170 41,349 -0.02(-1.68%)
Sep 25, 2015 1.140 1.220 1.140 1.190 118,281 +0.08(+7.59%)
Sep 24, 2015 1.163 1.167 1.040 1.106 471,067 -0.09(-7.83%)
Sep 23, 2015 1.310 1.310 1.180 1.200 294,925 -0.11(-8.40%)
Sep 22, 2015 1.320 1.320 1.290 1.310 101,789 -0.01(-0.98%)
Sep 21, 2015 1.330 1.350 1.310 1.323 78,340 -0.03(-1.93%)
Sep 18, 2015 1.360 1.360 1.320 1.349 111,837 -0.00(-0.05%)
Sep 17, 2015 1.309 1.370 1.295 1.350 283,650 +0.04(+3.13%)
Sep 16, 2015 1.270 1.310 1.270 1.309 62,412 +0.04(+3.14%)
Sep 15, 2015 1.229 1.300 1.220 1.269 1,503,209 +0.02(+1.50%)
Sep 14, 2015 1.385 1.390 1.198 1.250 406,490 -0.17(-11.82%)
Sep 11, 2015 1.475 1.500 1.310 1.417 404,078 +0.01(+0.53%)
Sep 10, 2015 1.120 1.410 1.120 1.410 752,301 +0.32(+29.36%)
Sep 09, 2015 0.9240 1.175 0.9200 1.090 638,797 +0.20(+22.47%)
Sep 08, 2015 0.9200 0.9300 0.8900 0.8900 147,702 +0.01(+0.68%)
Sep 04, 2015 0.8840 0.8840 0.8840 0 -0.03(-3.39%)
Sep 03, 2015 0.8800 0.9180 0.8712 0.9150 81,573 +0.05(+5.17%)
Sep 02, 2015 0.9120 0.9120 0.8510 0.8700 108,984 -0.01(-1.14%)
Sep 01, 2015 0.9550 0.9560 0.8780 0.8800 164,568 -0.10(-9.85%)
Aug 31, 2015 0.9657 0.9762 0.9500 0.9762 1,852,433 +0.05(+4.90%)
Aug 28, 2015 0.9160 0.9500 0.9160 0.9306 131,287 +0.02(+1.76%)
Aug 27, 2015 0.9079 0.9750 0.9000 0.9145 363,461 +0.03(+3.92%)
Aug 26, 2015 0.8973 0.8990 0.8671 0.8800 103,322 +0.04(+4.51%)
Aug 25, 2015 0.9198 0.9198 0.8290 0.8420 186,428 -0.01(-0.81%)
Aug 24, 2015 0.9650 0.9700 0.7878 0.8489 512,835 -0.14(-13.96%)
Aug 21, 2015 1.010 1.040 0.9800 0.9866 280,158 -0.00(-0.25%)
Aug 20, 2015 0.9200 1.000 0.8991 0.9891 410,675 +0.07(+7.51%)
Aug 19, 2015 0.9280 0.9290 0.8776 0.9200 985,289 -0.01(-1.02%)
Aug 18, 2015 1.011 1.020 0.9100 0.9295 4,387,554 -0.07(-7.05%)
Aug 17, 2015 1.050 1.050 0.9800 1.000 176,784 -0.02(-1.96%)
Aug 14, 2015 1.134 1.138 1.000 1.020 351,852 -0.11(-9.44%)
Aug 13, 2015 1.160 1.190 1.090 1.126 123,207 -0.02(-2.14%)
Aug 12, 2015 1.183 1.183 1.140 1.151 51,586 -0.01(-0.78%)
Aug 11, 2015 1.220 1.220 1.149 1.160 96,871 -0.04(-3.33%)
Aug 10, 2015 1.160 1.247 1.160 1.200 79,615 +0.02(+1.78%)
Aug 07, 2015 1.150 1.207 1.150 1.179 52,386 -0.00(-0.08%)
Aug 06, 2015 1.190 1.190 1.130 1.180 180,777 -0.01(-1.17%)
Aug 05, 2015 1.247 1.247 1.190 1.194 103,313 -0.06(-4.48%)
Aug 04, 2015 1.255 1.255 1.190 1.250 139,725 -0.01(-0.79%)
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.