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

Bombardier (OP: BDRBF )

45.55 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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, 2015 1.360 1.360 1.210 1.247 170,818 -0.09(-6.97%)
Jul 30, 2015 1.450 1.450 1.289 1.340 568,232 -0.15(-9.79%)
Jul 29, 2015 1.440 1.520 1.423 1.485 311,366 +0.08(+5.93%)
Jul 28, 2015 1.380 1.410 1.350 1.402 72,555 +0.03(+2.36%)
Jul 27, 2015 1.379 1.380 1.298 1.370 275,337 +0.00(+0.00%)
Jul 24, 2015 1.340 1.378 1.310 1.370 258,694 +0.06(+4.58%)
Jul 23, 2015 1.326 1.350 1.291 1.310 206,765 +0.01(+0.77%)
Jul 22, 2015 1.370 1.370 1.138 1.300 347,157 -0.08(-5.80%)
Jul 21, 2015 1.465 1.469 1.360 1.380 174,340 -0.06(-4.17%)
Jul 20, 2015 1.465 1.480 1.440 1.440 133,968 -0.04(-2.70%)
Jul 17, 2015 1.522 1.522 1.441 1.480 126,192 -0.01(-0.67%)
Jul 16, 2015 1.496 1.508 1.430 1.490 169,194 +0.01(+0.68%)
Jul 15, 2015 1.550 1.560 1.478 1.480 116,674 -0.08(-5.43%)
Jul 14, 2015 1.590 1.620 1.549 1.565 549,325 +0.00(+0.32%)
Jul 13, 2015 1.550 1.580 1.544 1.560 1,766,275 +0.01(+0.59%)
Jul 10, 2015 1.620 1.630 1.450 1.551 389,666 -0.04(-2.46%)
Jul 09, 2015 1.760 1.760 1.580 1.590 360,696 -0.12(-7.02%)
Jul 08, 2015 1.810 1.810 1.700 1.710 180,543 -0.08(-4.52%)
Jul 07, 2015 1.802 1.810 1.760 1.791 91,205 -0.03(-1.54%)
Jul 06, 2015 1.810 1.840 1.770 1.819 48,986 -0.04(-2.20%)
Jul 02, 2015 1.860 1.860 1.860 0 +0.06(+3.33%)
Jul 01, 2015 1.810 1.830 1.800 1.800 64,837 -0.01(-0.55%)
Jun 30, 2015 1.910 1.910 1.810 1.810 159,367 -0.10(-5.14%)
Jun 29, 2015 1.956 1.956 1.830 1.908 271,632 -0.06(-3.10%)
Jun 26, 2015 1.980 1.980 1.957 1.969 40,524 -0.04(-2.04%)
Jun 25, 2015 1.990 2.018 1.976 2.010 169,476 +0.02(+0.90%)
Jun 24, 2015 2.000 2.010 1.970 1.992 158,797 +0.00(+0.10%)
Jun 23, 2015 2.000 2.020 1.990 1.990 411,928 -0.05(-2.45%)
Jun 22, 2015 1.980 2.040 1.970 2.040 105,814 +0.05(+2.51%)
Jun 19, 2015 1.975 2.020 1.950 1.990 222,489 -0.06(-2.93%)
Jun 18, 2015 2.020 2.050 2.000 2.050 105,236 +0.08(+4.06%)
Jun 17, 2015 2.001 2.037 1.943 1.970 131,546 -0.04(-1.99%)
Jun 16, 2015 2.120 2.136 1.980 2.010 142,081 -0.12(-5.59%)
Jun 15, 2015 2.095 2.130 2.093 2.129 144,167 +0.06(+3.08%)
Jun 12, 2015 2.060 2.080 2.041 2.065 65,456 -0.01(-0.70%)
Jun 11, 2015 2.061 2.100 2.060 2.080 97,927 +0.02(+0.97%)
Jun 10, 2015 2.060 2.070 2.040 2.060 95,692 +0.02(+0.98%)
Jun 09, 2015 2.053 2.060 2.010 2.040 44,178 +0.02(+0.99%)
Jun 08, 2015 2.030 2.050 2.006 2.020 58,379 -0.01(-0.49%)
Jun 05, 2015 2.034 2.063 2.030 2.030 123,925 +0.02(+1.00%)
Jun 04, 2015 2.080 2.080 2.000 2.010 85,210 -0.07(-3.37%)
Jun 03, 2015 2.099 2.099 2.070 2.080 39,570 -0.01(-0.48%)
Jun 02, 2015 2.070 2.090 2.060 2.090 70,554 +0.05(+2.45%)
Jun 01, 2015 2.050 2.079 2.010 2.040 1,045,781 -0.04(-1.92%)
May 29, 2015 2.035 2.080 2.035 2.080 226,294 +0.02(+1.02%)
May 28, 2015 2.029 2.060 2.009 2.059 130,518 +0.03(+1.45%)
May 27, 2015 1.985 2.030 1.985 2.030 165,915 +0.04(+2.04%)
May 26, 2015 2.000 2.010 1.979 1.989 75,793 -0.03(-1.37%)
May 22, 2015 2.017 2.017 2.017 0 -0.06(-3.04%)
May 21, 2015 2.091 2.095 2.070 2.080 252,250 -0.02(-0.81%)
May 20, 2015 2.136 2.136 2.096 2.097 66,919 -0.02(-1.13%)
May 19, 2015 2.189 2.189 2.100 2.121 211,868 -0.09(-4.03%)
May 18, 2015 2.180 2.210 2.110 2.210 61,531 -0.02(-0.90%)
May 15, 2015 2.200 2.240 2.192 2.230 146,400 -0.01(-0.45%)
May 14, 2015 2.110 2.240 2.110 2.240 173,311 +0.13(+6.16%)
May 13, 2015 2.140 2.148 2.110 2.110 104,285 -0.02(-0.94%)
May 12, 2015 2.147 2.170 2.130 2.130 94,987 -0.01(-0.53%)
May 11, 2015 2.180 2.200 2.141 2.141 207,827 -0.02(-1.04%)
May 08, 2015 2.116 2.180 2.100 2.164 369,392 +0.08(+4.03%)
May 07, 2015 2.020 2.090 2.006 2.080 184,815 +0.11(+5.58%)
May 06, 2015 2.040 2.040 1.970 1.970 186,370 -0.03(-1.50%)
May 05, 2015 2.030 2.030 2.000 2.000 65,831 +0.00(+0.00%)
May 04, 2015 2.010 2.020 1.990 2.000 104,202 +0.00(+0.00%)
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.