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

Bombardier (OP: BDRBF )

46.80 +1.58 (+3.49%)
Streaming Delayed Price Updated: 1:09 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 (%)
Jan 31, 2022 1.300 1.350 1.290 1.331 515,426 +0.02(+1.58%)
Jan 28, 2022 1.270 1.350 1.260 1.310 720,598 +0.04(+2.80%)
Jan 27, 2022 1.320 1.360 1.260 1.274 695,556 -0.06(-4.19%)
Jan 26, 2022 1.360 1.390 1.290 1.330 712,296 -0.02(-1.48%)
Jan 25, 2022 1.290 1.365 1.210 1.350 1,301,830 +0.06(+4.65%)
Jan 24, 2022 1.200 1.290 1.150 1.290 1,939,951 +0.06(+4.88%)
Jan 21, 2022 1.330 1.400 1.220 1.230 2,226,068 -0.13(-9.56%)
Jan 20, 2022 1.410 1.410 1.320 1.360 1,270,820 +0.02(+1.19%)
Jan 19, 2022 1.440 1.480 1.340 1.344 1,135,861 -0.08(-5.35%)
Jan 18, 2022 1.380 1.465 1.380 1.420 696,967 +0.01(+0.50%)
Jan 14, 2022 1.413 0 +0.03(+2.27%)
Jan 13, 2022 1.390 1.490 1.380 1.382 487,490 -0.01(-0.60%)
Jan 12, 2022 1.400 1.430 1.350 1.390 548,324 +0.02(+1.46%)
Jan 11, 2022 1.344 1.390 1.320 1.370 1,192,339 +0.02(+1.48%)
Jan 10, 2022 1.360 1.360 1.300 1.350 748,823 -0.01(-0.74%)
Jan 07, 2022 1.370 1.370 1.280 1.360 576,894 +0.06(+4.21%)
Jan 06, 2022 1.300 1.340 1.280 1.305 1,020,104 -0.01(-0.80%)
Jan 05, 2022 1.350 1.390 1.300 1.315 769,058 -0.05(-3.98%)
Jan 04, 2022 1.300 1.380 1.300 1.370 529,368 +0.05(+3.79%)
Jan 03, 2022 1.320 1.340 1.290 1.320 326,959 +0.00(+0.00%)
Dec 31, 2021 1.270 1.330 1.270 1.320 619,839 +0.04(+3.13%)
Dec 30, 2021 1.306 1.325 1.260 1.280 1,040,672 -0.06(-4.36%)
Dec 29, 2021 1.320 1.338 1.280 1.338 790,731 +0.02(+1.39%)
Dec 28, 2021 1.330 1.350 1.310 1.320 843,532 -0.01(-0.75%)
Dec 27, 2021 1.370 1.370 1.310 1.330 795,498 -0.03(-2.28%)
Dec 23, 2021 1.270 1.382 1.270 1.361 746,034 +0.06(+4.69%)
Dec 22, 2021 1.217 1.325 1.200 1.300 768,632 +0.06(+4.84%)
Dec 21, 2021 1.180 1.249 1.180 1.240 873,056 +0.06(+4.68%)
Dec 20, 2021 1.060 1.223 1.060 1.185 1,067,072 -0.09(-6.72%)
Dec 17, 2021 1.230 1.280 1.130 1.270 1,186,210 +0.07(+5.83%)
Dec 16, 2021 1.200 1.200 1.190 1.200 882,100 -0.06(-4.76%)
Dec 15, 2021 1.250 1.340 1.190 1.260 1,843,647 -0.01(-0.79%)
Dec 14, 2021 1.270 1.319 1.260 1.270 758,331 -0.05(-3.65%)
Dec 13, 2021 1.260 1.339 1.260 1.318 1,025,324 -0.02(-1.63%)
Dec 10, 2021 1.310 1.381 1.280 1.340 719,391 -0.03(-1.85%)
Dec 09, 2021 1.350 1.410 1.350 1.365 457,230 -0.03(-2.49%)
Dec 08, 2021 1.405 1.460 1.400 1.400 1,236,527 -0.03(-2.10%)
Dec 07, 2021 1.400 1.457 1.346 1.430 871,081 +0.10(+7.52%)
Dec 06, 2021 1.280 1.358 1.250 1.330 1,317,324 +0.04(+3.14%)
Dec 03, 2021 1.250 1.360 1.250 1.290 1,621,138 -0.03(-2.07%)
Dec 02, 2021 1.210 1.322 1.185 1.317 4,888,578 +0.11(+8.82%)
Dec 01, 2021 1.280 1.380 1.200 1.210 1,806,268 -0.13(-9.70%)
Nov 30, 2021 1.350 1.400 1.300 1.340 1,771,329 -0.05(-3.45%)
Nov 29, 2021 1.380 1.405 1.270 1.388 1,239,932 +0.02(+1.31%)
Nov 26, 2021 1.300 1.300 1.300 1.370 2,228,398 -0.10(-6.80%)
Nov 24, 2021 1.450 1.480 1.360 1.470 3,108,566 +0.08(+5.76%)
Nov 23, 2021 1.410 1.427 1.360 1.390 660,377 +0.01(+0.72%)
Nov 22, 2021 1.410 1.470 1.380 1.380 1,126,036 -0.06(-4.17%)
Nov 19, 2021 1.520 1.520 1.418 1.440 2,421,316 -0.01(-0.69%)
Nov 18, 2021 1.350 1.463 1.290 1.450 3,596,162 +0.04(+2.84%)
Nov 17, 2021 1.420 1.450 1.310 1.410 6,056,113 -0.06(-4.09%)
Nov 16, 2021 1.480 1.580 1.460 1.470 1,708,716 -0.05(-3.29%)
Nov 15, 2021 1.540 1.540 1.450 1.520 2,956,364 -0.02(-1.30%)
Nov 12, 2021 1.530 1.550 1.475 1.540 1,404,720 +0.01(+0.65%)
Nov 11, 2021 1.590 1.599 1.530 1.530 1,816,974 -0.06(-3.96%)
Nov 10, 2021 1.580 1.593 2,265,700 -0.05(-2.86%)
Nov 09, 2021 1.610 1.640 1.596 1.640 1,700,215 +0.00(+0.00%)
Nov 08, 2021 1.630 1.740 1.625 1.640 1,284,379 -0.02(-1.20%)
Nov 05, 2021 1.610 1.670 1.610 1.660 579,805 +0.02(+1.22%)
Nov 04, 2021 1.670 1.690 1.580 1.640 1,096,624 -0.03(-1.80%)
Nov 03, 2021 1.690 1.740 1.614 1.670 1,075,414 +0.04(+2.45%)
Nov 02, 2021 1.590 1.710 1.590 1.630 1,129,484 +0.00(+0.00%)
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.