Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bombardier Inc (OP: BDRAF )

52.04 +1.30 (+2.56%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 3, 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 (%)
Apr 30, 2018 3.137 3.150 3.100 3.117 17,230 +0.05(+1.53%)
Apr 27, 2018 3.112 3.116 3.070 3.070 14,622 -0.03(-0.97%)
Apr 26, 2018 3.137 3.140 3.100 3.100 11,592 -0.01(-0.36%)
Apr 25, 2018 3.050 3.149 3.050 3.111 23,647 -0.01(-0.16%)
Apr 24, 2018 3.105 3.139 3.100 3.116 24,235 +0.01(+0.20%)
Apr 23, 2018 3.147 3.150 3.090 3.110 5,660 -0.04(-1.25%)
Apr 20, 2018 3.100 3.150 3.100 3.150 16,111 +0.01(+0.30%)
Apr 19, 2018 3.128 3.140 3.090 3.140 11,324 -0.01(-0.25%)
Apr 18, 2018 3.015 3.160 3.015 3.148 63,123 +0.15(+4.96%)
Apr 17, 2018 2.952 3.020 2.934 2.999 77,326 +0.06(+1.99%)
Apr 16, 2018 2.905 2.980 2.892 2.941 31,482 +0.02(+0.71%)
Apr 13, 2018 2.919 2.920 2.891 2.920 9,050 +0.00(+0.00%)
Apr 12, 2018 2.920 2.947 2.920 2.920 11,495 -0.03(-1.02%)
Apr 11, 2018 2.870 2.950 2.870 2.950 5,510 +0.03(+1.03%)
Apr 10, 2018 2.860 2.920 2.860 2.920 17,482 +0.10(+3.53%)
Apr 09, 2018 2.880 2.890 2.810 2.820 21,445 -0.07(-2.26%)
Apr 06, 2018 2.921 2.950 2.877 2.885 28,039 -0.02(-0.84%)
Apr 05, 2018 2.892 2.910 2.850 2.910 9,414 +0.10(+3.56%)
Apr 04, 2018 2.781 2.818 2.780 2.810 11,654 -0.05(-1.75%)
Apr 03, 2018 2.795 2.920 2.795 2.860 8,177 +0.04(+1.52%)
Apr 02, 2018 2.840 2.948 2.800 2.817 18,968 -0.08(-2.85%)
Mar 29, 2018 2.900 2.900 2.900 0 +0.02(+0.82%)
Mar 28, 2018 2.920 2.954 2.860 2.876 38,520 -0.04(-1.49%)
Mar 27, 2018 2.940 2.999 2.920 2.920 23,062 -0.02(-0.78%)
Mar 26, 2018 2.931 2.943 2.896 2.943 33,005 +0.02(+0.65%)
Mar 23, 2018 2.930 2.960 2.920 2.924 10,520 +0.02(+0.70%)
Mar 22, 2018 2.925 2.925 2.870 2.904 26,775 -0.01(-0.24%)
Mar 21, 2018 2.886 2.930 2.886 2.911 5,056 +0.07(+2.47%)
Mar 20, 2018 2.860 2.872 2.841 2.841 8,729 -0.06(-1.93%)
Mar 19, 2018 2.902 2.920 2.850 2.897 18,877 +0.01(+0.38%)
Mar 16, 2018 2.832 2.899 2.822 2.885 28,130 +0.03(+0.90%)
Mar 15, 2018 2.840 2.920 2.840 2.860 6,028 -0.03(-1.04%)
Mar 14, 2018 2.900 2.900 2.870 2.890 11,030 +0.02(+0.68%)
Mar 13, 2018 2.882 2.925 2.850 2.870 27,806 -0.02(-0.81%)
Mar 12, 2018 2.910 2.916 2.890 2.894 16,876 -0.05(-1.57%)
Mar 09, 2018 3.019 3.019 2.912 2.940 25,145 +0.02(+0.72%)
Mar 08, 2018 2.881 2.930 2.860 2.919 18,162 +0.04(+1.36%)
Mar 07, 2018 2.904 2.922 2.850 2.880 20,890 -0.06(-2.01%)
Mar 06, 2018 2.933 2.990 2.820 2.939 67,868 -0.13(-4.18%)
Mar 05, 2018 3.115 3.132 3.050 3.067 24,442 -0.03(-1.06%)
Mar 02, 2018 3.087 3.120 2.910 3.100 96,038 -0.03(-1.02%)
Mar 01, 2018 3.170 3.219 3.070 3.132 37,950 -0.04(-1.20%)
Feb 28, 2018 3.250 3.264 3.170 3.170 52,243 -0.05(-1.55%)
Feb 27, 2018 3.204 3.225 3.180 3.220 30,195 -0.00(-0.11%)
Feb 26, 2018 3.159 3.228 3.159 3.223 58,392 +0.09(+2.93%)
Feb 23, 2018 3.082 3.132 3.070 3.132 52,276 +0.09(+2.97%)
Feb 22, 2018 2.968 3.120 2.968 3.041 50,413 -0.01(-0.28%)
Feb 21, 2018 3.090 3.160 3.046 3.050 209,326 -0.04(-1.29%)
Feb 20, 2018 2.955 3.100 2.948 3.090 150,860 +0.10(+3.34%)
Feb 16, 2018 2.990 2.990 2.990 0 +0.08(+2.63%)
Feb 15, 2018 2.825 2.922 2.800 2.913 105,883 +0.26(+9.98%)
Feb 14, 2018 2.528 2.670 2.513 2.649 39,352 +0.12(+4.61%)
Feb 13, 2018 2.526 2.540 2.516 2.532 8,850 -0.02(-0.70%)
Feb 12, 2018 2.500 2.568 2.470 2.550 66,886 +0.07(+2.63%)
Feb 09, 2018 2.480 2.580 2.470 2.485 38,258 -0.05(-1.90%)
Feb 08, 2018 2.710 2.710 2.530 2.533 38,842 -0.10(-3.73%)
Feb 07, 2018 2.540 2.700 2.510 2.631 232,453 +0.09(+3.57%)
Feb 06, 2018 2.480 2.550 2.450 2.540 119,373 -0.02(-0.83%)
Feb 05, 2018 2.579 2.640 2.560 2.561 111,880 -0.13(-4.75%)
Feb 02, 2018 2.724 2.750 2.670 2.689 101,747 -0.08(-2.92%)
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.