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 (%)
Feb 28, 2018 3.210 3.250 3.160 3.190 276,070 -0.02(-0.62%)
Feb 27, 2018 3.206 3.256 3.165 3.210 100,406 +0.00(+0.00%)
Feb 26, 2018 3.110 3.220 3.110 3.210 265,688 +0.06(+1.91%)
Feb 23, 2018 3.050 3.150 3.000 3.150 199,117 +0.09(+2.93%)
Feb 22, 2018 3.060 3.116 2.950 3.060 470,182 +0.02(+0.66%)
Feb 21, 2018 3.045 3.160 3.040 3.040 291,337 -0.06(-1.94%)
Feb 20, 2018 2.990 3.100 2.920 3.100 430,449 +0.14(+4.59%)
Feb 16, 2018 2.964 2.964 2.964 0 +0.02(+0.82%)
Feb 15, 2018 2.850 2.940 2.830 2.940 386,107 +0.28(+10.53%)
Feb 14, 2018 2.531 2.670 2.510 2.660 231,239 +0.12(+4.85%)
Feb 13, 2018 2.522 2.589 2.500 2.537 101,733 -0.00(-0.12%)
Feb 12, 2018 2.560 2.560 2.465 2.540 123,809 +0.05(+1.97%)
Feb 09, 2018 2.545 2.545 2.460 2.491 310,095 -0.03(-1.15%)
Feb 08, 2018 2.638 2.638 2.520 2.520 139,165 -0.10(-3.82%)
Feb 07, 2018 2.557 2.680 2.529 2.620 325,004 +0.08(+3.15%)
Feb 06, 2018 2.475 2.540 2.420 2.540 453,728 -0.02(-0.78%)
Feb 05, 2018 2.600 2.605 2.541 2.560 229,729 -0.11(-4.12%)
Feb 02, 2018 2.820 2.820 2.660 2.670 307,255 -0.09(-3.26%)
Feb 01, 2018 2.810 2.840 2.760 2.760 105,400 -0.08(-2.82%)
Jan 31, 2018 2.830 2.840 2.730 2.840 227,469 +0.03(+0.95%)
Jan 30, 2018 2.900 2.900 2.785 2.813 315,709 -0.09(-2.99%)
Jan 29, 2018 2.912 3.020 2.840 2.900 1,649,791 +0.02(+0.73%)
Jan 26, 2018 2.445 2.970 2.400 2.879 1,309,066 +0.38(+15.16%)
Jan 25, 2018 2.525 2.540 2.470 2.500 319,764 -0.04(-1.57%)
Jan 24, 2018 2.550 2.560 2.530 2.540 120,953 -0.01(-0.39%)
Jan 23, 2018 2.600 2.600 2.510 2.550 108,912 +0.00(+0.00%)
Jan 22, 2018 2.550 2.565 2.490 2.550 155,280 +0.06(+2.41%)
Jan 19, 2018 2.445 2.530 2.445 2.490 198,469 -0.04(-1.58%)
Jan 18, 2018 2.457 2.530 2.445 2.530 197,664 +0.04(+1.61%)
Jan 17, 2018 2.450 2.500 2.450 2.490 269,820 +0.05(+2.05%)
Jan 16, 2018 2.480 2.480 2.434 2.440 182,838 -0.01(-0.41%)
Jan 12, 2018 2.450 2.450 2.450 0 +0.05(+2.08%)
Jan 11, 2018 2.380 2.400 2.320 2.400 210,373 +0.05(+2.13%)
Jan 10, 2018 2.376 2.401 2.340 2.350 885,201 +0.00(+0.00%)
Jan 09, 2018 2.280 2.352 2.260 2.350 832,487 +0.05(+2.17%)
Jan 08, 2018 2.310 2.320 2.290 2.300 178,872 +0.01(+0.44%)
Jan 05, 2018 2.210 2.340 2.210 2.290 212,630 -0.01(-0.43%)
Jan 04, 2018 2.330 2.340 2.230 2.300 506,566 -0.03(-1.29%)
Jan 03, 2018 2.350 2.366 2.320 2.330 345,977 -0.03(-1.27%)
Jan 02, 2018 2.419 2.430 2.360 2.360 203,354 -0.04(-1.67%)
Dec 29, 2017 2.400 2.400 2.400 0 +0.01(+0.42%)
Dec 28, 2017 2.390 2.410 2.380 2.390 158,861 -0.01(-0.42%)
Dec 27, 2017 2.391 2.430 2.380 2.400 116,340 +0.13(+5.73%)
Dec 26, 2017 2.260 2.435 2.260 2.270 58,422 -0.10(-4.22%)
Dec 22, 2017 2.370 2.390 2.360 2.370 98,192 -0.03(-1.25%)
Dec 21, 2017 2.355 2.435 2.331 2.400 2,236,569 +0.05(+2.13%)
Dec 20, 2017 2.380 2.380 2.331 2.350 198,113 -0.05(-2.08%)
Dec 19, 2017 2.420 2.421 2.370 2.400 173,787 +0.00(+0.00%)
Dec 18, 2017 2.320 2.450 2.320 2.400 148,302 +0.00(+0.00%)
Dec 15, 2017 2.416 2.420 2.370 2.400 112,199 +0.00(+0.00%)
Dec 14, 2017 2.438 2.440 2.347 2.400 622,773 -0.05(-2.04%)
Dec 13, 2017 2.460 2.480 2.400 2.450 707,815 +0.01(+0.41%)
Dec 12, 2017 2.430 2.491 2.430 2.440 121,984 -0.02(-0.81%)
Dec 11, 2017 2.454 2.490 2.450 2.460 604,044 -0.02(-0.81%)
Dec 08, 2017 2.450 2.480 2.440 2.480 128,460 +0.03(+1.22%)
Dec 07, 2017 2.350 2.490 2.350 2.450 83,677 -0.04(-1.61%)
Dec 06, 2017 2.490 2.510 2.467 2.490 256,630 -0.01(-0.40%)
Dec 05, 2017 2.410 2.510 2.410 2.500 626,791 +0.05(+2.00%)
Dec 04, 2017 2.500 2.500 2.429 2.451 137,323 +0.01(+0.45%)
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.