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 (%)
Mar 31, 2022 1.219 1.220 1.201 1.201 12,863 -0.04(-3.16%)
Mar 30, 2022 1.267 1.350 1.240 1.240 5,728 -0.02(-1.59%)
Mar 29, 2022 1.223 1.260 1.220 1.260 6,031 +0.04(+3.28%)
Mar 28, 2022 1.230 1.250 1.180 1.220 9,026 -0.03(-2.40%)
Mar 25, 2022 1.290 1.290 1.241 1.250 104,674 -0.01(-0.79%)
Mar 24, 2022 1.241 1.260 1.218 1.260 4,800 +0.02(+1.61%)
Mar 23, 2022 1.262 1.270 1.240 1.240 29,505 -0.05(-3.88%)
Mar 22, 2022 1.285 1.290 1.270 1.290 9,977 +0.01(+0.78%)
Mar 21, 2022 1.280 1.280 1.280 1.280 1,256 +0.03(+2.40%)
Mar 18, 2022 1.220 1.250 1.220 1.250 3,315 +0.03(+2.29%)
Mar 17, 2022 1.210 1.222 1.210 1.222 1,315 +0.01(+0.99%)
Mar 16, 2022 1.200 1.210 1.160 1.210 19,501 +0.10(+9.01%)
Mar 15, 2022 1.110 1.113 1.110 1.110 5,487 -0.00(-0.05%)
Mar 14, 2022 1.135 1.150 1.111 1.111 6,302 -0.06(-4.92%)
Mar 11, 2022 1.168 1.168 1.168 1.168 409 +0.04(+3.36%)
Mar 10, 2022 1.108 1.130 1.098 1.130 13,871 -0.01(-0.88%)
Mar 09, 2022 1.175 1.180 1.131 1.140 21,540 +0.00(+0.44%)
Mar 08, 2022 1.012 1.135 0.9400 1.135 23,463 +0.11(+11.27%)
Mar 07, 2022 1.190 1.190 1.020 1.020 35,960 -0.14(-12.07%)
Mar 04, 2022 1.184 1.195 1.130 1.160 72,658 -0.07(-5.69%)
Mar 03, 2022 1.255 1.255 1.230 1.230 12,078 -0.04(-3.11%)
Mar 02, 2022 1.260 1.270 1.235 1.270 23,786 +0.02(+1.56%)
Mar 01, 2022 1.275 1.275 1.250 1.250 3,240 -0.04(-2.75%)
Feb 28, 2022 1.280 1.295 1.280 1.285 4,302 +0.00(+0.26%)
Feb 25, 2022 1.252 1.292 1.261 1.282 5,663 +0.04(+2.97%)
Feb 24, 2022 1.181 1.258 1.112 1.245 55,374 -0.03(-2.73%)
Feb 23, 2022 1.318 1.318 1.280 1.280 1,249 -0.04(-3.18%)
Feb 22, 2022 1.350 1.350 1.310 1.322 9,740 -0.03(-2.07%)
Feb 18, 2022 1.350 0 -0.02(-1.46%)
Feb 17, 2022 1.380 1.391 1.370 1.370 11,915 -0.05(-3.86%)
Feb 16, 2022 1.420 1.430 1.411 1.425 1,220 +0.01(+0.35%)
Feb 15, 2022 1.420 1.420 1.420 1.420 410 +0.04(+2.90%)
Feb 14, 2022 1.370 1.400 1.370 1.380 3,209 +0.01(+0.73%)
Feb 11, 2022 1.370 1.434 1.370 1.370 22,685 -0.03(-2.14%)
Feb 10, 2022 1.430 1.462 1.400 1.400 12,727 -0.04(-2.78%)
Feb 09, 2022 1.382 1.440 1.370 1.440 23,772 +0.07(+5.11%)
Feb 08, 2022 1.360 1.370 1.360 1.370 584 +0.02(+1.48%)
Feb 07, 2022 1.350 1.370 1.350 1.350 1,705 -0.01(-0.81%)
Feb 04, 2022 1.330 1.370 1.315 1.361 7,635 +0.03(+1.95%)
Feb 03, 2022 1.350 1.321 1.335 4,872 -0.03(-1.84%)
Feb 02, 2022 1.360 1.420 1.360 1.360 2,378 -0.05(-3.41%)
Feb 01, 2022 1.290 1.408 1.290 1.408 4,953 +0.03(+2.03%)
Jan 31, 2022 1.350 1.382 1.350 1.380 5,744 +0.05(+3.74%)
Jan 28, 2022 1.310 1.330 1.310 1.330 9,805 +0.02(+1.54%)
Jan 27, 2022 1.373 1.400 1.310 1.310 14,115 -0.03(-2.24%)
Jan 26, 2022 1.390 1.410 1.340 1.340 3,554 -0.03(-2.19%)
Jan 25, 2022 1.290 1.400 1.290 1.370 34,908 +0.06(+4.58%)
Jan 24, 2022 1.247 1.320 1.190 1.310 43,382 +0.04(+2.75%)
Jan 21, 2022 1.390 1.390 1.275 1.275 36,356 -0.10(-7.61%)
Jan 20, 2022 1.400 1.420 1.380 1.380 8,951 -0.01(-0.72%)
Jan 19, 2022 1.440 1.440 1.390 1.390 9,444 -0.08(-5.44%)
Jan 18, 2022 1.468 1.480 1.444 1.470 26,999 +0.03(+2.08%)
Jan 14, 2022 1.440 0 +0.01(+0.70%)
Jan 13, 2022 1.439 1.439 1.420 1.430 4,219 -0.01(-0.35%)
Jan 12, 2022 1.421 1.460 1.421 1.435 13,438 +0.03(+1.77%)
Jan 11, 2022 1.416 1.420 1.401 1.410 12,501 +0.03(+2.55%)
Jan 10, 2022 1.371 1.389 1.350 1.375 27,228 -0.02(-1.79%)
Jan 07, 2022 1.400 1.400 1.400 1.400 2,670 +0.07(+5.26%)
Jan 06, 2022 1.325 1.360 1.325 1.330 16,196 -0.03(-2.21%)
Jan 05, 2022 1.402 1.430 1.349 1.360 22,328 -0.04(-3.20%)
Jan 04, 2022 1.390 1.408 1.390 1.405 12,017 +0.02(+1.08%)
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.