Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bombardier (OP: BDRBF )

41.60 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
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%)
Aug 02, 2021 1.150 1.270 1.150 1.170 898,623 -0.03(-2.49%)
Jul 30, 2021 1.190 1.190 1.170 1.200 1,182,636 +0.01(+0.84%)
Jul 29, 2021 1.170 1.190 1.170 1.190 832,416 +0.01(+0.98%)
Jul 28, 2021 1.130 1.180 1.130 1.179 1,269,566 +0.04(+3.65%)
Jul 27, 2021 1.160 1.160 1.110 1.137 1,000,814 -0.01(-1.13%)
Jul 26, 2021 1.170 1.180 1.140 1.150 1,016,741 -0.02(-1.71%)
Jul 23, 2021 1.180 1.180 1.150 1.170 1,240,612 +0.02(+1.74%)
Jul 22, 2021 1.190 1.200 1.120 1.150 1,328,867 -0.03(-2.42%)
Jul 21, 2021 1.150 1.200 1.150 1.179 1,295,845 +0.02(+1.59%)
Jul 20, 2021 1.070 1.160 1.070 1.160 1,363,066 +0.09(+8.41%)
Jul 19, 2021 1.080 1.120 1.000 1.070 2,981,448 -0.06(-5.31%)
Jul 16, 2021 1.110 1.170 1.110 1.130 1,679,798 -0.02(-1.74%)
Jul 15, 2021 1.150 1.200 1.130 1.150 1,882,013 -0.02(-1.71%)
Jul 14, 2021 1.240 1.240 1.160 1.170 2,638,168 -0.02(-1.68%)
Jul 13, 2021 1.170 1.210 1.150 1.190 3,188,710 +0.02(+1.71%)
Jul 12, 2021 1.080 1.180 1.080 1.170 2,279,585 +0.06(+5.41%)
Jul 09, 2021 1.100 1.120 1.060 1.110 2,405,405 +0.02(+1.85%)
Jul 08, 2021 1.110 1.110 1.020 1.090 2,831,642 -0.02(-1.38%)
Jul 07, 2021 1.060 1.130 1.060 1.105 3,327,800 +0.04(+3.28%)
Jul 06, 2021 1.090 1.200 1.050 1.070 4,471,899 -0.00(-0.01%)
Jul 02, 2021 1.060 1.110 1.030 1.070 9,202,043 -0.06(-5.31%)
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.