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

Bombardier (OP: BDRBF )

41.62 +0.36 (+0.87%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 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 (%)
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%)
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.