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

Bombardier (OP: BDRBF )

41.12 -0.88 (-2.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Aug 31, 2021 1.380 1.470 1.360 1.460 2,330,375 +0.10(+7.35%)
Aug 30, 2021 1.310 1.400 1.310 1.360 691,610 +0.02(+1.49%)
Aug 27, 2021 1.305 1.350 1.305 1.340 438,311 +0.01(+0.75%)
Aug 26, 2021 1.330 1.350 1.310 1.330 979,648 -0.02(-1.48%)
Aug 25, 2021 1.380 1.380 1.330 1.350 816,430 -0.01(-0.74%)
Aug 24, 2021 1.270 1.360 1.270 1.360 1,365,960 +0.06(+4.62%)
Aug 23, 2021 1.340 1.340 1.180 1.300 1,618,820 +0.07(+5.69%)
Aug 20, 2021 1.200 1.250 1.170 1.230 948,569 +0.02(+1.65%)
Aug 19, 2021 1.280 1.280 1.200 1.210 1,260,199 -0.06(-4.72%)
Aug 18, 2021 1.160 1.320 1.160 1.270 1,186,556 +0.06(+4.95%)
Aug 17, 2021 1.200 1.290 1.200 1.210 1,604,131 -0.08(-6.01%)
Aug 16, 2021 1.240 1.380 1.240 1.288 933,773 -0.03(-2.46%)
Aug 13, 2021 1.240 1.340 1.240 1.320 1,244,844 +0.00(+0.00%)
Aug 12, 2021 1.370 1.370 1.290 1.320 1,701,792 -0.02(-1.49%)
Aug 11, 2021 1.360 1.370 1.320 1.340 1,578,131 -0.02(-1.47%)
Aug 10, 2021 1.460 1.460 1.360 1.360 917,475 -0.01(-0.73%)
Aug 09, 2021 1.310 1.469 1.310 1.370 2,019,021 +0.00(+0.00%)
Aug 06, 2021 1.370 1.400 1.220 1.370 3,350,241 +0.08(+6.20%)
Aug 05, 2021 1.180 1.300 1.180 1.290 3,333,145 +0.09(+7.50%)
Aug 04, 2021 1.150 1.220 1.150 1.200 1,165,619 +0.02(+1.70%)
Aug 03, 2021 1.180 1.220 1.150 1.180 1,097,714 +0.01(+0.84%)
Aug 02, 2021 1.150 1.270 1.150 1.170 898,623 -0.03(-2.49%)
Jul 30, 2021 1.190 1.190 1.170 1.200 1,182,636 +0.01(+0.84%)
Jul 29, 2021 1.170 1.190 1.170 1.190 832,416 +0.01(+0.98%)
Jul 28, 2021 1.130 1.180 1.130 1.179 1,269,566 +0.04(+3.65%)
Jul 27, 2021 1.160 1.160 1.110 1.137 1,000,814 -0.01(-1.13%)
Jul 26, 2021 1.170 1.180 1.140 1.150 1,016,741 -0.02(-1.71%)
Jul 23, 2021 1.180 1.180 1.150 1.170 1,240,612 +0.02(+1.74%)
Jul 22, 2021 1.190 1.200 1.120 1.150 1,328,867 -0.03(-2.42%)
Jul 21, 2021 1.150 1.200 1.150 1.179 1,295,845 +0.02(+1.59%)
Jul 20, 2021 1.070 1.160 1.070 1.160 1,363,066 +0.09(+8.41%)
Jul 19, 2021 1.080 1.120 1.000 1.070 2,981,448 -0.06(-5.31%)
Jul 16, 2021 1.110 1.170 1.110 1.130 1,679,798 -0.02(-1.74%)
Jul 15, 2021 1.150 1.200 1.130 1.150 1,882,013 -0.02(-1.71%)
Jul 14, 2021 1.240 1.240 1.160 1.170 2,638,168 -0.02(-1.68%)
Jul 13, 2021 1.170 1.210 1.150 1.190 3,188,710 +0.02(+1.71%)
Jul 12, 2021 1.080 1.180 1.080 1.170 2,279,585 +0.06(+5.41%)
Jul 09, 2021 1.100 1.120 1.060 1.110 2,405,405 +0.02(+1.85%)
Jul 08, 2021 1.110 1.110 1.020 1.090 2,831,642 -0.02(-1.38%)
Jul 07, 2021 1.060 1.130 1.060 1.105 3,327,800 +0.04(+3.28%)
Jul 06, 2021 1.090 1.200 1.050 1.070 4,471,899 -0.00(-0.01%)
Jul 02, 2021 1.060 1.110 1.030 1.070 9,202,043 -0.06(-5.31%)
Jul 01, 2021 1.060 1.450 1.000 1.130 26,081,204 +0.18(+18.69%)
Jun 30, 2021 0.9150 0.9900 0.9150 0.9521 749,042 -0.01(-1.54%)
Jun 29, 2021 1.030 1.060 0.9500 0.9670 2,137,271 -0.07(-6.99%)
Jun 28, 2021 1.080 1.100 1.000 1.040 1,609,725 +0.02(+1.93%)
Jun 25, 2021 1.040 1.050 0.9300 1.020 1,908,457 +0.03(+3.11%)
Jun 24, 2021 0.8900 0.9995 0.8900 0.9892 2,281,056 +0.05(+5.23%)
Jun 23, 2021 0.9100 0.9619 0.9022 0.9400 857,319 +0.02(+2.41%)
Jun 22, 2021 0.9630 0.9630 0.8716 0.9179 697,922 +0.01(+0.65%)
Jun 21, 2021 0.8650 0.9143 0.8629 0.9120 1,269,621 +0.04(+4.47%)
Jun 18, 2021 0.8477 0.8600 0.8477 0.8730 700,865 +0.00(+0.46%)
Jun 17, 2021 0.8924 0.8924 0.8655 0.8690 665,755 -0.00(-0.50%)
Jun 16, 2021 0.8800 0.8940 0.8687 0.8734 467,828 -0.01(-1.37%)
Jun 15, 2021 0.9278 0.9403 0.8687 0.8855 699,684 -0.01(-0.62%)
Jun 14, 2021 0.8855 0.9100 0.8600 0.8910 567,869 +0.01(+0.62%)
Jun 11, 2021 0.8800 0.9313 0.8783 0.8855 647,335 +0.00(+0.05%)
Jun 10, 2021 0.8340 0.9050 0.8340 0.8851 767,787 +0.00(+0.01%)
Jun 09, 2021 0.9000 0.9131 0.8815 0.8850 1,013,619 -0.01(-0.74%)
Jun 08, 2021 0.8880 0.8916 0.8200 0.8916 708,886 +0.03(+3.19%)
Jun 07, 2021 0.9000 0.9000 0.8601 0.8640 683,866 -0.01(-0.95%)
Jun 04, 2021 0.8200 0.8885 0.8200 0.8723 1,566,805 +0.02(+2.11%)
Jun 03, 2021 0.8200 0.8700 0.8094 0.8543 2,125,632 +0.04(+5.47%)
Jun 02, 2021 0.8590 0.8590 0.8032 0.8100 877,451 -0.01(-1.28%)
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.