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 31, 2019 1.250 1.350 1.180 1.260 519,208 +0.07(+5.88%)
Oct 30, 2019 1.210 1.210 1.180 1.190 204,837 -0.01(-0.83%)
Oct 29, 2019 1.250 1.250 1.190 1.200 221,260 -0.02(-1.64%)
Oct 28, 2019 1.210 1.260 1.210 1.220 1,103,738 -0.01(-0.81%)
Oct 25, 2019 1.260 1.260 1.220 1.230 356,800 +0.01(+0.82%)
Oct 24, 2019 1.243 1.250 1.220 1.220 231,699 -0.03(-2.40%)
Oct 23, 2019 1.246 1.260 1.238 1.250 1,057,645 +0.01(+0.81%)
Oct 22, 2019 1.250 1.250 1.230 1.240 758,894 +0.00(+0.00%)
Oct 21, 2019 1.210 1.254 1.210 1.240 1,215,180 +0.01(+0.81%)
Oct 18, 2019 1.265 1.265 1.220 1.230 106,500 +0.01(+0.42%)
Oct 17, 2019 1.270 1.270 1.225 1.225 25,808 -0.01(-0.42%)
Oct 16, 2019 1.250 1.250 1.180 1.230 150,174 +0.01(+0.82%)
Oct 15, 2019 1.205 1.230 1.170 1.220 868,320 +0.03(+2.52%)
Oct 14, 2019 1.170 1.210 1.160 1.190 75,453 -0.01(-0.79%)
Oct 11, 2019 1.240 1.240 1.180 1.200 698,500 -0.03(-2.48%)
Oct 10, 2019 1.190 1.240 1.160 1.230 885,493 +0.04(+3.36%)
Oct 09, 2019 1.200 1.214 1.170 1.190 735,516 +0.03(+2.59%)
Oct 08, 2019 1.200 1.200 1.160 1.160 80,501 -0.04(-3.33%)
Oct 07, 2019 1.208 1.260 1.200 1.200 67,582 -0.02(-1.64%)
Oct 04, 2019 1.187 1.249 1.187 1.220 245,100 +0.02(+1.67%)
Oct 03, 2019 1.193 1.240 1.160 1.200 148,802 +0.03(+2.56%)
Oct 02, 2019 1.230 1.254 1.160 1.170 419,354 -0.05(-4.36%)
Oct 01, 2019 1.363 1.370 1.210 1.223 361,385 -0.15(-10.71%)
Sep 30, 2019 1.280 1.370 1.280 1.370 88,734 +0.07(+5.38%)
Sep 27, 2019 1.300 1.320 1.290 1.300 65,200 +0.00(+0.00%)
Sep 26, 2019 1.350 1.360 1.280 1.300 112,409 -0.05(-3.70%)
Sep 25, 2019 1.352 1.365 1.340 1.350 55,827 +0.00(+0.00%)
Sep 24, 2019 1.421 1.425 1.350 1.350 84,312 -0.08(-5.59%)
Sep 23, 2019 1.380 1.440 1.380 1.430 90,802 +0.01(+1.06%)
Sep 20, 2019 1.420 1.440 1.402 1.415 234,800 -0.01(-1.05%)
Sep 19, 2019 1.390 1.450 1.390 1.430 60,855 +0.01(+0.70%)
Sep 18, 2019 1.400 1.430 1.400 1.420 58,178 +0.02(+1.43%)
Sep 17, 2019 1.403 1.409 1.385 1.400 98,633 +0.01(+0.72%)
Sep 16, 2019 1.460 1.460 1.380 1.390 308,640 -0.03(-2.11%)
Sep 13, 2019 1.430 1.440 1.400 1.420 49,400 -0.03(-2.07%)
Sep 12, 2019 1.470 1.480 1.426 1.450 319,543 +0.01(+0.69%)
Sep 11, 2019 1.430 1.450 1.410 1.440 84,227 +0.02(+1.41%)
Sep 10, 2019 1.430 1.430 1.360 1.420 269,606 +0.05(+3.76%)
Sep 09, 2019 1.355 1.380 1.340 1.369 73,167 +0.03(+2.13%)
Sep 06, 2019 1.370 1.370 1.340 1.340 62,100 -0.03(-2.19%)
Sep 05, 2019 1.340 1.410 1.340 1.370 97,356 +0.02(+1.48%)
Sep 04, 2019 1.340 1.380 1.330 1.350 142,134 +0.01(+0.75%)
Sep 03, 2019 1.320 1.340 1.295 1.340 121,087 +0.05(+3.88%)
Aug 30, 2019 1.320 1.320 1.270 1.290 87,500 +0.02(+1.57%)
Aug 29, 2019 1.276 1.290 1.260 1.270 59,034 +0.00(+0.00%)
Aug 28, 2019 1.260 1.290 1.250 1.270 87,894 -0.00(-0.13%)
Aug 27, 2019 1.250 1.290 1.250 1.272 1,086,188 +0.02(+1.74%)
Aug 26, 2019 1.160 1.270 1.160 1.250 328,026 +0.05(+4.17%)
Aug 23, 2019 1.320 1.320 1.200 1.200 296,000 -0.08(-6.25%)
Aug 22, 2019 1.330 1.330 1.280 1.280 234,588 +0.00(+0.00%)
Aug 21, 2019 1.245 1.300 1.245 1.280 293,399 +0.02(+1.58%)
Aug 20, 2019 1.274 1.290 1.260 1.260 77,174 -0.02(-1.55%)
Aug 19, 2019 1.300 1.300 1.220 1.280 370,318 +0.02(+1.59%)
Aug 16, 2019 1.200 1.270 1.160 1.260 511,500 +0.06(+5.00%)
Aug 15, 2019 1.270 1.299 1.180 1.200 451,697 -0.08(-6.25%)
Aug 14, 2019 1.275 1.323 1.270 1.280 117,386 -0.05(-3.76%)
Aug 13, 2019 1.260 1.350 1.260 1.330 258,720 +0.03(+2.31%)
Aug 12, 2019 1.360 1.360 1.300 1.300 319,210 -0.06(-4.41%)
Aug 09, 2019 1.380 1.390 1.360 1.360 186,700 -0.03(-2.30%)
Aug 08, 2019 1.370 1.410 1.370 1.392 173,574 -0.01(-0.57%)
Aug 07, 2019 1.380 1.400 1.350 1.400 95,119 -0.01(-0.71%)
Aug 06, 2019 1.450 1.454 1.371 1.410 227,699 +0.00(+0.00%)
Aug 05, 2019 1.375 1.500 1.375 1.410 316,668 -0.01(-0.47%)
Aug 02, 2019 1.445 1.460 1.400 1.417 192,600 -0.01(-0.94%)
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.