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 (%)
Aug 31, 2015 0.9657 0.9762 0.9500 0.9762 1,852,433 +0.05(+4.90%)
Aug 28, 2015 0.9160 0.9500 0.9160 0.9306 131,287 +0.02(+1.76%)
Aug 27, 2015 0.9079 0.9750 0.9000 0.9145 363,461 +0.03(+3.92%)
Aug 26, 2015 0.8973 0.8990 0.8671 0.8800 103,322 +0.04(+4.51%)
Aug 25, 2015 0.9198 0.9198 0.8290 0.8420 186,428 -0.01(-0.81%)
Aug 24, 2015 0.9650 0.9700 0.7878 0.8489 512,835 -0.14(-13.96%)
Aug 21, 2015 1.010 1.040 0.9800 0.9866 280,158 -0.00(-0.25%)
Aug 20, 2015 0.9200 1.000 0.8991 0.9891 410,675 +0.07(+7.51%)
Aug 19, 2015 0.9280 0.9290 0.8776 0.9200 985,289 -0.01(-1.02%)
Aug 18, 2015 1.011 1.020 0.9100 0.9295 4,387,554 -0.07(-7.05%)
Aug 17, 2015 1.050 1.050 0.9800 1.000 176,784 -0.02(-1.96%)
Aug 14, 2015 1.134 1.138 1.000 1.020 351,852 -0.11(-9.44%)
Aug 13, 2015 1.160 1.190 1.090 1.126 123,207 -0.02(-2.14%)
Aug 12, 2015 1.183 1.183 1.140 1.151 51,586 -0.01(-0.78%)
Aug 11, 2015 1.220 1.220 1.149 1.160 96,871 -0.04(-3.33%)
Aug 10, 2015 1.160 1.247 1.160 1.200 79,615 +0.02(+1.78%)
Aug 07, 2015 1.150 1.207 1.150 1.179 52,386 -0.00(-0.08%)
Aug 06, 2015 1.190 1.190 1.130 1.180 180,777 -0.01(-1.17%)
Aug 05, 2015 1.247 1.247 1.190 1.194 103,313 -0.06(-4.48%)
Aug 04, 2015 1.255 1.255 1.190 1.250 139,725 -0.01(-0.79%)
Aug 03, 2015 1.240 1.260 1.230 1.260 186,005 +0.01(+1.07%)
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%)
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.