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 (%)
Jul 31, 2017 2.000 2.050 1.995 2.020 194,747 +0.01(+0.45%)
Jul 28, 2017 1.990 2.060 1.960 2.011 434,533 +0.08(+4.19%)
Jul 27, 2017 1.920 1.938 1.910 1.930 97,083 +0.00(+0.00%)
Jul 26, 2017 1.920 1.930 1.900 1.930 160,723 +0.02(+1.05%)
Jul 25, 2017 1.905 1.920 1.890 1.910 135,135 +0.02(+1.06%)
Jul 24, 2017 1.893 1.910 1.880 1.890 80,960 +0.00(+0.10%)
Jul 21, 2017 1.928 1.929 1.880 1.888 154,992 -0.01(-0.77%)
Jul 20, 2017 1.830 1.904 1.830 1.903 211,363 +0.04(+2.30%)
Jul 19, 2017 1.851 1.879 1.850 1.860 62,876 +0.00(+0.00%)
Jul 18, 2017 1.900 1.900 1.856 1.860 33,399 -0.01(-0.53%)
Jul 17, 2017 1.875 1.880 1.810 1.870 32,851 +0.01(+0.53%)
Jul 14, 2017 1.851 1.870 1.850 1.860 49,067 +0.03(+1.63%)
Jul 13, 2017 1.821 1.849 1.807 1.830 42,025 +0.01(+0.56%)
Jul 12, 2017 1.835 1.869 1.811 1.820 36,645 +0.00(+0.00%)
Jul 11, 2017 1.835 1.850 1.800 1.820 48,298 -0.02(-1.09%)
Jul 10, 2017 1.799 1.855 1.780 1.840 73,735 +0.04(+2.22%)
Jul 07, 2017 1.790 1.810 1.750 1.800 115,719 +0.01(+0.78%)
Jul 06, 2017 1.850 1.850 1.780 1.786 93,183 -0.03(-1.87%)
Jul 05, 2017 1.830 1.850 1.810 1.820 34,325 -0.02(-0.96%)
Jul 03, 2017 1.835 1.840 1.810 1.838 36,161 +0.02(+0.85%)
Jun 30, 2017 1.846 1.851 1.810 1.822 244,107 -0.04(-2.03%)
Jun 29, 2017 1.830 1.878 1.830 1.860 66,261 -0.01(-0.53%)
Jun 28, 2017 1.840 1.880 1.840 1.870 89,380 +0.04(+2.13%)
Jun 27, 2017 1.830 1.858 1.820 1.831 41,864 -0.02(-1.27%)
Jun 26, 2017 1.855 1.864 1.810 1.855 79,808 -0.02(-0.83%)
Jun 23, 2017 1.800 1.876 1.800 1.870 130,356 +0.06(+3.32%)
Jun 22, 2017 1.889 1.890 1.810 1.810 352,239 -0.05(-2.69%)
Jun 21, 2017 1.951 1.951 1.850 1.860 78,181 -0.11(-5.54%)
Jun 20, 2017 2.000 2.010 1.945 1.969 173,287 +0.02(+0.97%)
Jun 19, 2017 1.900 1.960 1.890 1.950 1,172,062 +0.08(+4.54%)
Jun 16, 2017 1.850 1.890 1.805 1.865 122,207 +0.04(+2.43%)
Jun 15, 2017 1.819 1.839 1.810 1.821 55,427 +0.00(+0.01%)
Jun 14, 2017 1.865 1.875 1.820 1.821 73,255 -0.06(-2.96%)
Jun 13, 2017 1.833 1.899 1.830 1.876 90,942 +0.05(+2.54%)
Jun 12, 2017 1.730 1.833 1.730 1.830 101,654 +0.07(+3.99%)
Jun 09, 2017 1.870 1.890 1.690 1.760 1,293,363 -0.11(-5.95%)
Jun 08, 2017 1.850 1.900 1.850 1.871 36,220 -0.02(-1.01%)
Jun 07, 2017 1.890 1.910 1.870 1.890 85,319 +0.00(+0.00%)
Jun 06, 2017 1.860 1.920 1.860 1.890 328,678 +0.02(+1.00%)
Jun 05, 2017 1.905 1.910 1.863 1.871 329,034 -0.04(-2.03%)
Jun 02, 2017 1.832 1.935 1.832 1.910 256,536 +0.08(+4.37%)
Jun 01, 2017 1.780 1.840 1.780 1.830 170,364 +0.03(+1.72%)
May 31, 2017 1.827 1.830 1.759 1.799 153,176 -0.02(-1.15%)
May 30, 2017 1.680 1.831 1.680 1.820 250,675 +0.14(+8.33%)
May 26, 2017 1.630 1.680 1.600 1.680 91,491 +0.07(+4.35%)
May 25, 2017 1.584 1.621 1.550 1.610 119,306 +0.01(+0.63%)
May 24, 2017 1.540 1.600 1.530 1.600 146,987 +0.06(+3.90%)
May 23, 2017 1.560 1.579 1.540 1.540 25,346 -0.03(-1.91%)
May 22, 2017 1.575 1.600 1.560 1.570 80,541 +0.02(+1.27%)
May 19, 2017 1.523 1.560 1.523 1.550 95,373 +0.05(+3.01%)
May 18, 2017 1.503 1.530 1.494 1.505 122,795 -0.01(-0.33%)
May 17, 2017 1.552 1.559 1.500 1.510 311,126 -0.05(-3.21%)
May 16, 2017 1.580 1.580 1.540 1.560 77,472 -0.01(-0.64%)
May 15, 2017 1.590 1.590 1.552 1.570 84,874 +0.03(+1.95%)
May 12, 2017 1.616 1.620 1.540 1.540 1,273,181 -0.07(-4.35%)
May 11, 2017 1.540 1.640 1.540 1.610 731,716 +0.11(+7.33%)
May 10, 2017 1.500 1.520 1.500 1.500 89,815 +0.00(+0.00%)
May 09, 2017 1.530 1.540 1.498 1.500 145,352 -0.02(-1.32%)
May 08, 2017 1.510 1.521 1.500 1.520 107,043 +0.00(+0.00%)
May 05, 2017 1.500 1.530 1.500 1.520 50,561 +0.03(+2.01%)
May 04, 2017 1.520 1.540 1.490 1.490 187,255 -0.03(-1.97%)
May 03, 2017 1.584 1.589 1.520 1.520 180,011 -0.05(-3.18%)
May 02, 2017 1.520 1.570 1.510 1.570 226,952 +0.08(+5.31%)
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.