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 (%)
Mar 31, 2017 1.569 1.580 1.549 1.549 61,303 -0.02(-1.34%)
Mar 30, 2017 1.590 1.590 1.570 1.570 70,336 -0.02(-1.26%)
Mar 29, 2017 1.580 1.590 1.550 1.590 109,742 +0.03(+1.92%)
Mar 28, 2017 1.565 1.590 1.540 1.560 126,565 +0.01(+0.65%)
Mar 27, 2017 1.501 1.550 1.500 1.550 128,286 +0.05(+3.33%)
Mar 24, 2017 1.520 1.529 1.500 1.500 168,932 -0.02(-1.25%)
Mar 23, 2017 1.539 1.539 1.518 1.519 34,731 -0.01(-0.39%)
Mar 22, 2017 1.490 1.530 1.490 1.525 259,224 +0.01(+0.46%)
Mar 21, 2017 1.530 1.580 1.518 1.518 311,467 -0.04(-2.69%)
Mar 20, 2017 1.580 1.594 1.541 1.560 253,757 -0.03(-1.89%)
Mar 17, 2017 1.600 1.609 1.577 1.590 148,509 +0.00(+0.00%)
Mar 16, 2017 1.600 1.619 1.580 1.590 119,383 +0.03(+1.92%)
Mar 15, 2017 1.500 1.560 1.495 1.560 212,615 +0.07(+4.70%)
Mar 14, 2017 1.500 1.510 1.480 1.490 246,295 -0.04(-2.55%)
Mar 13, 2017 1.540 1.553 1.500 1.529 112,140 +0.01(+0.59%)
Mar 10, 2017 1.560 1.595 1.520 1.520 233,648 -0.02(-1.30%)
Mar 09, 2017 1.509 1.559 1.509 1.540 281,248 -0.03(-1.62%)
Mar 08, 2017 1.600 1.640 1.540 1.565 354,805 -0.10(-5.76%)
Mar 07, 2017 1.750 1.760 1.650 1.661 292,332 -0.07(-3.99%)
Mar 06, 2017 1.790 1.790 1.720 1.730 252,213 -0.07(-3.89%)
Mar 03, 2017 1.800 1.800 1.750 1.800 180,028 +0.00(+0.00%)
Mar 02, 2017 1.783 1.837 1.781 1.800 78,885 +0.01(+0.56%)
Mar 01, 2017 1.700 1.798 1.700 1.790 132,367 +0.06(+3.47%)
Feb 28, 2017 1.790 1.790 1.730 1.730 183,568 -0.08(-4.42%)
Feb 27, 2017 1.830 1.830 1.760 1.810 921,866 -0.03(-1.63%)
Feb 24, 2017 1.920 1.920 1.800 1.840 246,318 -0.09(-4.73%)
Feb 23, 2017 1.913 1.940 1.910 1.931 24,679 +0.00(+0.07%)
Feb 22, 2017 1.940 1.950 1.910 1.930 149,126 -0.00(-0.12%)
Feb 21, 2017 1.943 1.950 1.910 1.932 126,265 -0.01(-0.40%)
Feb 17, 2017 1.940 1.940 1.940 0 +0.01(+0.78%)
Feb 16, 2017 1.930 1.940 1.890 1.925 323,510 -0.03(-1.79%)
Feb 15, 2017 1.930 1.970 1.900 1.960 212,483 +0.04(+2.08%)
Feb 14, 2017 1.980 1.980 1.910 1.920 260,164 -0.06(-2.80%)
Feb 13, 2017 1.953 1.980 1.950 1.975 118,796 +0.01(+0.74%)
Feb 10, 2017 1.950 1.970 1.944 1.961 220,476 +0.01(+0.56%)
Feb 09, 2017 1.970 1.990 1.933 1.950 49,316 +0.00(+0.00%)
Feb 08, 2017 2.000 2.040 1.950 1.950 146,266 +0.01(+0.52%)
Feb 07, 2017 1.960 1.980 1.940 1.940 120,670 -0.04(-1.87%)
Feb 06, 2017 1.961 1.977 1.950 1.977 210,625 -0.00(-0.15%)
Feb 03, 2017 1.990 1.994 1.960 1.980 96,625 +0.01(+0.51%)
Feb 02, 2017 1.970 2.000 1.970 1.970 67,407 +0.01(+0.46%)
Feb 01, 2017 1.910 1.970 1.910 1.961 79,258 +0.05(+2.66%)
Jan 31, 2017 1.870 1.910 1.870 1.910 47,925 +0.02(+0.94%)
Jan 30, 2017 1.929 1.930 1.860 1.892 386,233 -0.05(-2.46%)
Jan 27, 2017 1.940 1.950 1.920 1.940 145,040 -0.02(-1.02%)
Jan 26, 2017 2.000 2.010 1.960 1.960 180,317 -0.03(-1.38%)
Jan 25, 2017 1.960 2.000 1.951 1.988 111,172 +0.05(+2.40%)
Jan 24, 2017 1.900 1.970 1.900 1.941 658,248 +0.05(+2.69%)
Jan 23, 2017 1.970 1.970 1.860 1.890 501,914 -0.08(-4.01%)
Jan 20, 2017 2.020 2.030 1.940 1.969 137,821 -0.05(-2.52%)
Jan 19, 2017 1.960 2.030 1.960 2.020 179,669 +0.03(+1.51%)
Jan 18, 2017 2.110 2.110 1.965 1.990 468,315 -0.12(-5.69%)
Jan 17, 2017 2.014 2.120 2.000 2.110 663,724 +0.13(+6.64%)
Jan 13, 2017 1.979 1.979 1.979 0 +0.04(+1.99%)
Jan 12, 2017 1.980 1.980 1.919 1.940 651,938 -0.03(-1.52%)
Jan 11, 2017 1.920 1.970 1.890 1.970 787,368 +0.11(+6.01%)
Jan 10, 2017 1.805 1.910 1.800 1.858 717,586 +0.07(+4.14%)
Jan 09, 2017 1.750 1.810 1.740 1.785 54,889 +0.03(+1.98%)
Jan 06, 2017 1.745 1.780 1.719 1.750 250,693 -0.01(-0.57%)
Jan 05, 2017 1.820 1.880 1.750 1.760 465,629 -0.05(-2.76%)
Jan 04, 2017 1.715 1.810 1.710 1.810 3,145,461 +0.14(+8.38%)
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.