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

Bombardier Inc (OP: BDRAF )

56.45 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM EDT, May 16, 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 (%)
Jun 30, 2021 1.170 1.196 1.150 1.180 39,096 +0.00(+0.00%)
Jun 29, 2021 1.285 1.300 1.178 1.180 64,854 -0.10(-7.81%)
Jun 28, 2021 1.250 1.316 1.236 1.280 60,533 +0.08(+6.67%)
Jun 25, 2021 1.180 1.200 1.175 1.200 99,644 +0.03(+2.85%)
Jun 24, 2021 1.100 1.208 1.100 1.167 220,209 +0.08(+7.24%)
Jun 23, 2021 1.070 1.099 1.070 1.088 32,995 +0.02(+1.68%)
Jun 22, 2021 1.070 1.074 1.058 1.070 9,039 +0.02(+1.48%)
Jun 21, 2021 1.030 1.070 1.020 1.054 10,577 +0.03(+3.37%)
Jun 18, 2021 1.030 1.030 1.010 1.020 3,575 -0.01(-0.97%)
Jun 17, 2021 1.030 1.035 1.020 1.030 13,410 -0.01(-0.96%)
Jun 16, 2021 1.055 1.060 1.040 1.040 7,291 -0.02(-1.79%)
Jun 15, 2021 1.069 1.070 1.040 1.059 27,890 +0.00(+0.32%)
Jun 14, 2021 1.100 1.100 1.030 1.056 29,005 +0.01(+0.53%)
Jun 11, 2021 1.050 1.060 1.045 1.050 5,109 -0.01(-0.94%)
Jun 10, 2021 1.066 1.090 1.050 1.060 15,361 -0.00(-0.19%)
Jun 09, 2021 1.069 1.070 1.050 1.062 19,654 +0.01(+1.36%)
Jun 08, 2021 0.9900 1.050 0.9900 1.048 37,348 +0.01(+0.75%)
Jun 07, 2021 1.050 1.052 1.035 1.040 58,813 +0.02(+1.96%)
Jun 04, 2021 1.010 1.050 1.004 1.020 88,216 +0.03(+3.03%)
Jun 03, 2021 0.9720 1.010 0.9720 0.9900 86,382 +0.02(+1.85%)
Jun 02, 2021 0.9587 0.9740 0.9520 0.9720 67,015 +0.00(+0.22%)
Jun 01, 2021 0.9725 0.9899 0.9699 0.9699 78,327 +0.03(+3.18%)
May 28, 2021 0.9370 0.9466 0.9321 0.9400 29,543 -0.00(-0.18%)
May 27, 2021 0.9163 0.9550 0.9163 0.9417 13,214 +0.03(+3.48%)
May 26, 2021 0.8800 0.9163 0.8800 0.9100 35,178 -0.00(-0.13%)
May 25, 2021 0.9300 0.9350 0.9084 0.9112 6,340 -0.08(-7.96%)
May 24, 2021 1.030 1.030 0.8501 0.9900 66,620 +0.07(+7.61%)
May 21, 2021 0.9276 0.9276 0.9181 0.9200 2,318 +0.00(+0.09%)
May 20, 2021 0.9243 0.9243 0.9192 0.9192 2,399 -0.01(-0.67%)
May 19, 2021 0.9226 0.9254 0.9120 0.9254 9,115 -0.01(-0.83%)
May 18, 2021 0.9500 0.9500 0.9331 0.9331 3,499 -0.01(-0.73%)
May 17, 2021 0.9150 0.9400 0.9150 0.9400 14,053 +0.03(+3.30%)
May 14, 2021 0.8975 0.9100 0.8955 0.9100 1,708 +0.02(+2.25%)
May 13, 2021 0.8900 0.8900 0.8900 0.8900 764 -0.01(-1.08%)
May 12, 2021 0.9241 0.9259 0.8900 0.8997 30,570 -0.03(-3.26%)
May 11, 2021 0.9368 0.9368 0.9300 0.9300 2,385 -0.01(-1.27%)
May 10, 2021 0.9474 0.9594 0.9390 0.9420 16,455 +0.00(+0.07%)
May 07, 2021 0.9400 0.9617 0.9400 0.9413 18,326 +0.02(+1.82%)
May 06, 2021 0.9600 0.9600 0.9245 0.9245 33,589 -0.01(-1.19%)
May 05, 2021 0.9545 0.9545 0.9356 0.9356 5,853 +0.01(+0.60%)
May 04, 2021 0.9401 0.9401 0.9230 0.9300 29,894 -0.01(-1.54%)
May 03, 2021 0.9411 0.9573 0.9411 0.9445 30,492 +0.03(+3.51%)
Apr 30, 2021 0.9004 0.9125 0.8988 0.9125 17,200 +0.01(+1.39%)
Apr 29, 2021 0.9196 0.9196 0.9000 0.9000 17,800 +0.00(+0.17%)
Apr 28, 2021 0.9016 0.9016 0.8961 0.8985 17,444 -0.00(-0.06%)
Apr 27, 2021 0.9068 0.9220 0.8990 0.8990 30,239 -0.01(-0.89%)
Apr 26, 2021 0.8420 0.9124 0.8420 0.9071 24,148 +0.01(+1.24%)
Apr 23, 2021 0.8858 0.9054 0.8858 0.8960 14,600 +0.01(+0.71%)
Apr 22, 2021 0.8977 0.9026 0.8897 0.8897 61,173 -0.00(-0.47%)
Apr 21, 2021 0.8600 0.9062 0.8560 0.8939 29,250 +0.02(+2.75%)
Apr 20, 2021 0.9100 0.9154 0.8667 0.8700 21,195 -0.04(-4.40%)
Apr 19, 2021 0.9086 0.9560 0.8623 0.9100 30,145 +0.00(+0.49%)
Apr 16, 2021 0.9800 0.9800 0.8873 0.9056 64,700 -0.02(-2.21%)
Apr 15, 2021 0.9434 0.9434 0.9200 0.9261 16,770 -0.01(-1.31%)
Apr 14, 2021 0.9604 0.9604 0.9301 0.9384 17,117 +0.01(+0.89%)
Apr 13, 2021 0.9902 0.9902 0.9301 0.9301 42,947 -0.01(-0.84%)
Apr 12, 2021 1.001 1.001 0.9196 0.9380 65,103 -0.04(-3.96%)
Apr 09, 2021 0.9457 0.9770 0.9260 0.9767 132,400 +0.05(+5.49%)
Apr 08, 2021 0.9900 0.9900 0.8687 0.9259 86,395 -0.04(-4.55%)
Apr 07, 2021 1.050 1.050 0.9700 0.9700 62,033 -0.05(-4.90%)
Apr 06, 2021 1.080 1.080 1.010 1.020 96,536 +0.00(+0.00%)
Apr 05, 2021 0.9762 1.030 0.9600 1.020 80,288 +0.06(+5.70%)
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.