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

Bombardier (OP: BDRBF )

45.55 -0.66 (-1.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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, 2019 1.830 1.830 1.710 1.718 353,926 -0.05(-2.59%)
Apr 29, 2019 1.780 1.810 1.710 1.764 305,867 +0.01(+0.35%)
Apr 26, 2019 1.760 1.860 1.720 1.758 787,200 -0.10(-5.51%)
Apr 25, 2019 1.830 1.900 1.610 1.860 1,567,262 -0.29(-13.49%)
Apr 24, 2019 2.060 2.160 2.060 2.150 399,054 +0.04(+1.90%)
Apr 23, 2019 2.020 2.110 2.020 2.110 229,824 +0.08(+3.94%)
Apr 22, 2019 1.980 2.050 1.980 2.030 66,400 +0.01(+0.47%)
Apr 18, 2019 1.984 2.038 1.981 2.021 53,800 +0.02(+1.03%)
Apr 17, 2019 2.042 2.100 1.981 2.000 244,196 -0.01(-0.50%)
Apr 16, 2019 1.950 2.030 1.950 2.010 149,491 +0.03(+1.52%)
Apr 15, 2019 1.980 2.060 1.970 1.980 334,279 -0.05(-2.46%)
Apr 12, 2019 2.060 2.060 2.015 2.030 144,800 -0.02(-0.98%)
Apr 11, 2019 2.031 2.050 2.030 2.050 40,097 +0.01(+0.49%)
Apr 10, 2019 2.090 2.090 2.020 2.040 90,471 -0.01(-0.49%)
Apr 09, 2019 2.069 2.069 2.012 2.050 122,324 -0.01(-0.49%)
Apr 08, 2019 2.092 2.107 2.050 2.060 93,897 -0.02(-0.96%)
Apr 05, 2019 1.980 2.100 1.980 2.080 86,500 +0.04(+1.96%)
Apr 04, 2019 2.070 2.070 2.020 2.040 28,511 -0.03(-1.45%)
Apr 03, 2019 2.016 2.100 2.016 2.070 80,077 +0.05(+2.48%)
Apr 02, 2019 2.010 2.037 1.978 2.020 95,168 +0.01(+0.50%)
Apr 01, 2019 1.965 2.020 1.930 2.010 204,518 +0.08(+3.92%)
Mar 29, 2019 2.000 2.000 1.900 1.934 465,900 -0.07(-3.30%)
Mar 28, 2019 1.982 2.010 1.980 2.000 53,738 -0.01(-0.47%)
Mar 27, 2019 2.017 2.019 1.970 2.010 82,469 -0.01(-0.52%)
Mar 26, 2019 2.030 2.065 2.010 2.020 69,967 +0.01(+0.43%)
Mar 25, 2019 2.020 2.030 1.960 2.011 106,175 -0.02(-0.92%)
Mar 22, 2019 2.000 2.108 1.990 2.030 257,300 -0.08(-3.79%)
Mar 21, 2019 2.130 2.130 2.100 2.110 88,390 +0.00(+0.00%)
Mar 20, 2019 2.156 2.156 2.100 2.110 161,142 -0.03(-1.40%)
Mar 19, 2019 2.140 2.160 2.131 2.140 145,483 +0.02(+0.94%)
Mar 18, 2019 2.130 2.160 2.115 2.120 77,242 -0.02(-0.93%)
Mar 15, 2019 2.130 2.150 2.110 2.140 67,600 +0.01(+0.47%)
Mar 14, 2019 2.190 2.200 2.110 2.130 110,757 -0.06(-2.71%)
Mar 13, 2019 2.070 2.190 2.070 2.189 149,223 +0.08(+3.76%)
Mar 12, 2019 2.150 2.170 2.100 2.110 103,265 -0.02(-0.94%)
Mar 11, 2019 2.107 2.170 2.094 2.130 115,462 +0.03(+1.43%)
Mar 08, 2019 2.068 2.120 2.068 2.100 94,200 -0.04(-1.87%)
Mar 07, 2019 2.095 2.140 2.030 2.140 231,657 +0.05(+2.39%)
Mar 06, 2019 2.200 2.210 2.090 2.090 182,624 -0.10(-4.78%)
Mar 05, 2019 2.190 2.215 2.160 2.195 202,360 +0.01(+0.25%)
Mar 04, 2019 2.192 2.270 2.150 2.189 216,168 +0.01(+0.44%)
Mar 01, 2019 2.165 2.220 2.110 2.180 304,900 +0.05(+2.35%)
Feb 28, 2019 2.015 2.139 1.980 2.130 299,635 +0.14(+7.04%)
Feb 27, 2019 2.011 2.035 1.950 1.990 234,568 -0.04(-1.97%)
Feb 26, 2019 2.105 2.110 2.020 2.030 281,085 -0.08(-3.79%)
Feb 25, 2019 2.200 2.200 2.100 2.110 160,901 -0.01(-0.47%)
Feb 22, 2019 2.060 2.140 2.060 2.120 150,400 +0.02(+0.93%)
Feb 21, 2019 2.200 2.220 2.030 2.100 391,217 -0.05(-2.48%)
Feb 20, 2019 2.100 2.220 1.878 2.154 691,716 +0.09(+4.40%)
Feb 19, 2019 1.960 2.090 1.870 2.063 428,963 +0.18(+9.74%)
Feb 15, 2019 1.920 2.090 1.880 1.880 637,300 -0.02(-1.05%)
Feb 14, 2019 1.635 1.910 1.620 1.900 1,173,770 +0.38(+25.00%)
Feb 13, 2019 1.530 1.540 1.501 1.520 116,581 +0.00(+0.00%)
Feb 12, 2019 1.510 1.540 1.470 1.520 153,084 +0.00(+0.14%)
Feb 11, 2019 1.565 1.610 1.500 1.518 118,296 -0.02(-1.44%)
Feb 08, 2019 1.630 1.630 1.540 1.540 153,200 -0.07(-4.35%)
Feb 07, 2019 1.590 1.650 1.570 1.610 405,110 +0.05(+3.38%)
Feb 06, 2019 1.470 1.570 1.470 1.557 167,293 +0.10(+6.60%)
Feb 05, 2019 1.450 1.480 1.430 1.461 324,869 -0.00(-0.26%)
Feb 04, 2019 1.480 1.480 1.450 1.465 108,472 -0.03(-1.70%)
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.