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

Bombardier (OP: BDRBF )

46.71 +1.48 (+3.28%)
Streaming Delayed Price Updated: 2:49 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 (%)
Dec 30, 2022 38.68 38.90 38.34 38.60 25,550 -0.16(-0.41%)
Dec 29, 2022 37.50 39.11 37.50 38.76 41,816 +1.34(+3.58%)
Dec 28, 2022 38.19 38.20 36.83 37.42 53,745 -0.60(-1.59%)
Dec 27, 2022 37.69 38.38 37.69 38.02 26,830 -0.32(-0.82%)
Dec 23, 2022 37.69 39.00 37.69 38.34 20,120 -0.67(-1.72%)
Dec 22, 2022 38.16 39.47 38.11 39.01 41,725 -0.79(-1.98%)
Dec 21, 2022 39.47 40.07 39.13 39.80 25,969 +0.56(+1.43%)
Dec 20, 2022 37.01 39.50 37.01 39.24 79,398 +0.14(+0.36%)
Dec 19, 2022 39.70 39.98 39.10 39.10 23,730 -0.67(-1.68%)
Dec 16, 2022 37.23 40.20 37.23 39.77 54,675 +0.40(+1.00%)
Dec 15, 2022 39.25 40.01 39.11 39.38 71,973 -0.91(-2.27%)
Dec 14, 2022 40.38 40.50 39.85 40.29 16,934 +0.00(+0.00%)
Dec 13, 2022 40.80 40.88 38.69 40.29 35,533 +0.10(+0.25%)
Dec 12, 2022 38.60 40.28 38.37 40.19 88,175 +1.50(+3.88%)
Dec 09, 2022 37.40 38.77 37.26 38.69 33,729 +0.80(+2.11%)
Dec 08, 2022 38.05 38.87 37.14 37.89 35,798 +0.30(+0.80%)
Dec 07, 2022 36.55 37.97 35.59 37.59 56,233 +0.41(+1.10%)
Dec 06, 2022 37.98 38.39 36.86 37.18 68,113 -0.89(-2.34%)
Dec 05, 2022 38.55 38.63 37.43 38.07 54,198 -0.48(-1.25%)
Dec 02, 2022 38.16 39.33 37.99 38.55 77,144 +0.48(+1.26%)
Dec 01, 2022 36.00 38.56 35.86 38.07 76,913 +2.87(+8.15%)
Nov 30, 2022 34.88 35.32 34.21 35.20 64,491 +0.68(+1.97%)
Nov 29, 2022 35.06 35.18 34.29 34.52 60,497 -0.35(-1.00%)
Nov 28, 2022 31.24 35.22 31.22 34.87 62,283 +2.09(+6.38%)
Nov 25, 2022 32.59 32.97 32.59 32.78 5,447 -0.26(-0.79%)
Nov 23, 2022 32.34 33.14 32.12 33.04 35,751 +0.68(+2.10%)
Nov 22, 2022 32.52 32.60 31.87 32.36 27,528 +0.28(+0.87%)
Nov 21, 2022 31.38 32.35 31.38 32.08 78,218 +0.05(+0.17%)
Nov 18, 2022 32.20 32.38 31.77 32.02 14,558 -0.05(-0.17%)
Nov 17, 2022 31.28 32.19 31.28 32.08 56,554 +0.13(+0.41%)
Nov 16, 2022 30.20 32.59 30.20 31.95 32,432 +0.29(+0.92%)
Nov 15, 2022 31.31 32.62 31.17 31.66 67,399 +0.70(+2.26%)
Nov 14, 2022 32.08 32.08 30.48 30.96 56,348 -1.45(-4.47%)
Nov 11, 2022 31.15 32.84 31.15 32.41 46,275 +1.26(+4.04%)
Nov 10, 2022 32.15 32.35 31.06 31.15 39,000 +0.29(+0.94%)
Nov 09, 2022 31.66 32.12 30.57 30.86 61,851 -0.71(-2.25%)
Nov 08, 2022 31.17 31.90 30.54 31.57 72,896 +0.37(+1.19%)
Nov 07, 2022 30.54 31.33 29.22 31.20 68,258 +1.03(+3.41%)
Nov 04, 2022 31.00 31.36 29.29 30.17 103,163 -0.21(-0.69%)
Nov 03, 2022 27.45 30.60 27.45 30.38 90,584 +1.88(+6.60%)
Nov 02, 2022 30.42 30.50 28.38 28.50 53,974 -1.80(-5.94%)
Nov 01, 2022 29.93 30.50 29.85 30.30 35,206 +0.85(+2.89%)
Oct 31, 2022 28.69 29.55 28.69 29.45 45,477 +0.76(+2.65%)
Oct 28, 2022 28.05 28.89 27.68 28.69 27,057 +0.85(+3.04%)
Oct 27, 2022 27.50 28.17 27.50 27.84 42,584 +0.27(+0.99%)
Oct 26, 2022 27.75 28.66 27.55 27.57 26,088 +0.19(+0.69%)
Oct 25, 2022 26.50 27.55 26.45 27.38 25,116 +1.54(+5.96%)
Oct 24, 2022 25.45 26.15 25.08 25.84 36,262 +0.30(+1.17%)
Oct 21, 2022 24.03 25.55 23.94 25.54 46,262 +1.46(+6.06%)
Oct 20, 2022 23.43 24.63 23.43 24.08 24,038 +1.02(+4.42%)
Oct 19, 2022 23.00 23.50 22.68 23.06 25,908 -0.24(-1.03%)
Oct 18, 2022 22.46 23.41 22.33 23.30 41,454 +1.36(+6.20%)
Oct 17, 2022 21.22 22.01 20.98 21.94 29,082 +1.59(+7.81%)
Oct 14, 2022 20.75 21.31 20.20 20.35 39,387 -0.84(-3.96%)
Oct 13, 2022 20.22 21.22 20.00 21.19 6,951 +0.64(+3.11%)
Oct 12, 2022 19.90 20.55 19.90 20.55 4,815 +0.17(+0.83%)
Oct 11, 2022 20.09 20.98 20.01 20.38 9,750 +0.38(+1.90%)
Oct 10, 2022 19.10 20.00 19.00 20.00 2,368 -0.29(-1.43%)
Oct 07, 2022 20.49 20.50 20.23 20.29 5,521 -0.16(-0.79%)
Oct 06, 2022 20.89 21.02 20.45 20.45 13,438 -0.44(-2.10%)
Oct 05, 2022 20.47 20.89 20.44 20.89 6,058 -0.34(-1.60%)
Oct 04, 2022 20.20 21.23 20.20 21.23 14,796 +2.04(+10.60%)
Oct 03, 2022 18.37 19.44 17.79 19.20 7,823 +1.28(+7.12%)
Sep 30, 2022 18.46 18.95 17.92 17.92 3,481 -0.69(-3.71%)
Sep 29, 2022 18.96 19.47 18.54 18.61 9,389 -1.16(-5.87%)
Sep 28, 2022 19.30 20.00 18.81 19.77 10,780 +0.39(+2.03%)
Sep 27, 2022 20.38 20.42 19.19 19.38 16,752 -0.51(-2.58%)
Sep 26, 2022 19.98 20.17 19.11 19.89 14,599 +0.48(+2.45%)
Sep 23, 2022 22.00 22.00 19.30 19.41 53,812 -3.45(-15.07%)
Sep 22, 2022 23.36 23.41 22.23 22.86 24,698 -0.72(-3.05%)
Sep 21, 2022 23.74 24.20 23.40 23.58 10,275 -0.02(-0.08%)
Sep 20, 2022 23.97 23.97 23.56 23.60 4,713 -0.77(-3.17%)
Sep 19, 2022 23.99 24.46 23.78 24.37 26,960 +0.15(+0.63%)
Sep 16, 2022 24.63 24.79 24.22 24.22 18,709 -1.16(-4.57%)
Sep 15, 2022 25.76 26.60 25.31 25.38 27,237 -0.56(-2.16%)
Sep 14, 2022 24.90 25.95 24.90 25.94 7,061 +0.97(+3.89%)
Sep 13, 2022 25.27 25.75 24.26 24.97 49,774 -1.27(-4.84%)
Sep 12, 2022 26.80 26.80 26.14 26.24 15,717 +0.02(+0.08%)
Sep 09, 2022 25.50 26.39 25.34 26.22 23,742 +1.23(+4.92%)
Sep 08, 2022 24.75 25.16 24.36 24.99 13,580 +0.62(+2.54%)
Sep 07, 2022 23.99 24.37 23.88 24.37 5,753 +0.98(+4.19%)
Sep 06, 2022 23.00 23.44 23.00 23.39 2,466 +0.00(+0.00%)
Sep 02, 2022 24.40 24.72 23.39 23.39 16,695 -0.65(-2.70%)
Sep 01, 2022 24.59 24.59 23.72 24.04 18,758 -0.84(-3.38%)
Aug 31, 2022 24.77 25.14 24.52 24.88 8,722 +0.40(+1.63%)
Aug 30, 2022 24.35 25.00 24.09 24.48 24,601 +0.05(+0.20%)
Aug 29, 2022 23.96 24.46 23.90 24.43 49,218 +0.47(+1.96%)
Aug 26, 2022 25.05 25.29 23.84 23.96 76,610 -1.12(-4.47%)
Aug 25, 2022 24.95 25.85 24.95 25.08 53,002 +0.37(+1.51%)
Aug 24, 2022 24.29 24.99 24.29 24.71 6,355 +0.43(+1.75%)
Aug 23, 2022 24.28 24.53 24.05 24.28 7,389 +0.24(+1.00%)
Aug 22, 2022 23.61 24.07 23.61 24.04 16,502 -0.48(-1.97%)
Aug 19, 2022 24.88 24.88 24.27 24.52 17,993 -0.83(-3.26%)
Aug 18, 2022 25.40 25.50 25.00 25.35 14,437 +0.01(+0.04%)
Aug 17, 2022 26.33 26.33 25.33 25.34 29,866 -1.38(-5.16%)
Aug 16, 2022 26.06 26.85 26.04 26.72 27,358 +0.45(+1.72%)
Aug 15, 2022 25.00 26.56 25.00 26.27 30,152 +0.76(+2.97%)
Aug 12, 2022 24.34 26.08 24.34 25.51 28,709 -0.06(-0.23%)
Aug 11, 2022 26.50 26.96 25.40 25.57 63,946 -0.60(-2.29%)
Aug 10, 2022 23.48 26.31 23.48 26.17 42,116 +3.33(+14.57%)
Aug 09, 2022 23.15 23.40 22.50 22.84 35,153 -0.56(-2.39%)
Aug 08, 2022 21.77 23.67 21.77 23.40 15,123 +1.51(+6.90%)
Aug 05, 2022 20.94 21.89 20.94 21.89 18,265 +1.79(+8.91%)
Aug 04, 2022 19.89 20.53 18.50 20.10 53,830 +1.90(+10.41%)
Aug 03, 2022 16.25 18.36 16.25 18.20 33,530 +1.36(+8.11%)
Aug 02, 2022 16.46 17.34 16.46 16.84 8,002 +0.19(+1.14%)
Aug 01, 2022 15.74 16.65 15.74 16.65 3,594 -0.01(-0.06%)
Jul 29, 2022 16.40 16.68 16.38 16.66 4,262 -0.07(-0.42%)
Jul 28, 2022 15.83 16.73 15.80 16.73 16,838 +0.45(+2.76%)
Jul 27, 2022 16.26 16.44 15.78 16.28 6,663 +15.41(+1765.90%)
Jun 10, 2022 0.8725 0 -0.01(-1.13%)
Jun 09, 2022 0.9300 0.9300 0.8724 0.8825 500,161 -0.06(-6.11%)
Jun 08, 2022 0.9440 0.9608 0.9301 0.9399 203,290 -0.02(-1.69%)
Jun 07, 2022 1.000 1.000 0.9455 0.9561 180,155 -0.00(-0.41%)
Jun 06, 2022 1.000 1.000 0.9499 0.9600 240,652 -0.00(-0.41%)
Jun 03, 2022 0.9700 0.9813 0.9579 0.9640 262,436 -0.02(-1.65%)
Jun 02, 2022 0.9700 0.9900 0.9616 0.9802 216,819 +0.02(+2.54%)
Jun 01, 2022 0.9836 0.9836 0.9387 0.9559 217,052 +0.02(+1.68%)
May 31, 2022 0.9515 0.9845 0.9330 0.9401 671,593 -0.01(-1.04%)
May 27, 2022 0.9900 1.000 0.9399 0.9500 276,394 +0.01(+0.59%)
May 26, 2022 0.8800 0.9450 0.8800 0.9444 356,253 +0.04(+4.07%)
May 25, 2022 0.9100 0.9200 0.8880 0.9075 405,262 +0.02(+1.79%)
May 24, 2022 0.9050 0.9100 0.8801 0.8915 416,810 -0.01(-0.94%)
May 23, 2022 0.8070 0.9377 0.8070 0.9000 257,629 +0.00(+0.12%)
May 20, 2022 0.9000 0.9537 0.8751 0.8989 582,495 -0.04(-4.53%)
May 19, 2022 0.8710 0.9500 0.8620 0.9416 522,232 +0.03(+3.47%)
May 18, 2022 0.9900 0.9900 0.9080 0.9100 311,536 -0.06(-5.79%)
May 17, 2022 0.8875 0.9759 0.8875 0.9659 446,807 +0.06(+7.02%)
May 16, 2022 0.8250 0.9250 0.8250 0.9025 420,526 +0.02(+2.62%)
May 13, 2022 0.8229 0.8865 0.8229 0.8795 542,312 +0.04(+4.70%)
May 12, 2022 0.8100 0.8734 0.8100 0.8400 530,989 +0.00(+0.00%)
May 11, 2022 0.8500 0.9022 0.8400 0.8400 448,764 -0.01(-1.43%)
May 10, 2022 0.8520 0.9293 0.8417 0.8522 1,562,266 -0.03(-3.72%)
May 09, 2022 0.9060 0.9750 0.8750 0.8851 995,956 -0.09(-9.68%)
May 06, 2022 0.9200 0.9880 0.9200 0.9800 315,306 +0.04(+3.95%)
May 05, 2022 1.000 1.030 0.9401 0.9428 883,938 -0.09(-8.55%)
May 04, 2022 0.9400 1.040 0.9400 1.031 1,201,385 +0.07(+7.40%)
May 03, 2022 1.000 1.000 0.9494 0.9600 329,307 -0.00(-0.15%)
May 02, 2022 0.9260 1.005 0.9260 0.9614 418,463 -0.02(-1.90%)
Apr 29, 2022 1.000 1.030 0.9722 0.9800 352,313 -0.03(-2.97%)
Apr 28, 2022 0.9440 1.010 0.9440 1.010 301,969 +0.04(+4.43%)
Apr 27, 2022 0.9500 1.010 0.9500 0.9672 516,567 -0.02(-1.66%)
Apr 26, 2022 1.010 1.050 0.9700 0.9835 1,113,855 -0.08(-7.27%)
Apr 25, 2022 1.060 1.070 1.010 1.061 374,437 -0.02(-2.19%)
Apr 22, 2022 1.150 1.150 1.060 1.084 478,837 -0.03(-2.32%)
Apr 21, 2022 1.135 1.180 1.110 1.110 394,266 -0.04(-3.48%)
Apr 20, 2022 1.150 1.200 1.120 1.150 482,253 -0.02(-1.30%)
Apr 19, 2022 1.070 1.170 1.070 1.165 436,734 +0.04(+3.55%)
Apr 18, 2022 1.070 1.140 1.070 1.125 614,720 -0.01(-0.71%)
Apr 14, 2022 1.110 1.150 1.090 1.133 302,499 +0.00(+0.28%)
Apr 13, 2022 1.080 1.150 1.080 1.130 518,730 +0.02(+2.04%)
Apr 12, 2022 1.100 1.130 1.055 1.107 346,320 +0.02(+1.60%)
Apr 11, 2022 1.050 1.110 1.050 1.090 208,312 +0.00(+0.00%)
Apr 08, 2022 1.090 1.110 1.080 1.090 271,497 +0.00(+0.00%)
Apr 07, 2022 1.130 1.130 1.070 1.090 328,913 -0.01(-0.91%)
Apr 06, 2022 1.110 1.140 1.090 1.100 448,121 -0.03(-2.65%)
Apr 05, 2022 1.150 1.180 1.115 1.130 534,634 -0.03(-2.59%)
Apr 04, 2022 1.180 1.180 1.105 1.160 341,236 +0.02(+1.75%)
Apr 01, 2022 1.120 1.160 1.110 1.140 502,192 -0.01(-0.87%)
Mar 31, 2022 1.170 1.180 1.130 1.150 198,435 -0.02(-1.71%)
Mar 30, 2022 1.205 1.210 1.170 1.170 451,669 -0.03(-2.51%)
Mar 29, 2022 1.153 1.210 1.110 1.200 758,389 +0.06(+5.27%)
Mar 28, 2022 1.260 1.260 1.110 1.140 533,039 -0.06(-5.00%)
Mar 25, 2022 1.155 1.210 1.140 1.200 394,675 +0.01(+0.95%)
Mar 24, 2022 1.110 1.190 1.106 1.189 344,397 +0.02(+1.60%)
Mar 23, 2022 1.170 1.240 1.160 1.170 614,167 -0.03(-2.50%)
Mar 22, 2022 1.180 1.235 1.160 1.200 564,800 +0.00(+0.00%)
Mar 21, 2022 1.180 1.230 1.140 1.200 487,128 +0.02(+1.44%)
Mar 18, 2022 1.080 1.220 1.080 1.183 489,558 +0.03(+2.87%)
Mar 17, 2022 1.150 1.160 1.120 1.150 619,601 +0.00(+0.00%)
Mar 16, 2022 1.080 1.150 1.050 1.150 514,034 +0.09(+8.49%)
Mar 15, 2022 1.020 1.060 1.020 1.060 771,196 +0.01(+0.95%)
Mar 14, 2022 1.082 1.082 1.010 1.050 344,468 +0.01(+0.62%)
Mar 11, 2022 1.010 1.070 1.010 1.044 630,185 +0.03(+3.32%)
Mar 10, 2022 1.030 1.040 0.9853 1.010 405,184 -0.01(-0.98%)
Mar 09, 2022 1.040 1.090 1.000 1.020 910,718 -0.01(-0.97%)
Mar 08, 2022 0.9100 1.050 0.9099 1.030 1,545,836 +0.13(+14.41%)
Mar 07, 2022 1.070 1.070 0.9003 0.9003 2,674,315 -0.19(-17.37%)
Mar 04, 2022 1.110 1.140 1.060 1.089 950,608 -0.06(-5.26%)
Mar 03, 2022 1.190 1.215 1.135 1.150 403,972 -0.04(-3.36%)
Mar 02, 2022 1.130 1.190 1.130 1.190 418,705 +0.03(+2.59%)
Mar 01, 2022 1.240 1.280 1.160 1.160 463,332 -0.08(-6.45%)
Feb 28, 2022 1.210 1.260 1.210 1.240 329,034 -0.00(-0.31%)
Feb 25, 2022 1.170 1.250 1.180 1.244 681,318 +0.04(+3.66%)
Feb 24, 2022 1.060 1.200 1.020 1.200 1,507,679 -0.02(-1.32%)
Feb 23, 2022 1.210 1.280 1.200 1.216 413,841 -0.03(-2.72%)
Feb 22, 2022 1.210 1.290 1.210 1.250 450,737 -0.02(-1.57%)
Feb 18, 2022 1.270 0 -0.05(-3.79%)
Feb 17, 2022 1.350 1.450 1.320 1.320 594,596 -0.05(-4.00%)
Feb 16, 2022 1.350 1.406 1.350 1.375 479,505 -0.01(-0.51%)
Feb 15, 2022 1.350 1.395 1.290 1.382 516,648 +0.05(+3.84%)
Feb 14, 2022 1.320 1.370 1.260 1.331 454,662 -0.01(-0.68%)
Feb 11, 2022 1.330 1.419 1.330 1.340 1,303,566 -0.06(-4.29%)
Feb 10, 2022 1.480 1.480 1.380 1.400 1,624,025 -0.01(-0.74%)
Feb 09, 2022 1.330 1.423 1.330 1.411 1,201,065 +0.07(+5.26%)
Feb 08, 2022 1.330 1.410 1.320 1.340 234,503 -0.00(-0.09%)
Feb 07, 2022 1.290 1.360 1.270 1.341 490,584 +0.00(+0.09%)
Feb 04, 2022 1.280 1.350 1.280 1.340 852,724 +0.04(+3.08%)
Feb 03, 2022 1.310 1.300 1.300 321,827 -0.02(-1.52%)
Feb 02, 2022 1.325 1.380 1.320 1.320 391,994 -0.06(-4.35%)
Feb 01, 2022 1.300 1.380 1.290 1.380 378,483 +0.05(+3.70%)
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%)
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.