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

Bombardier (OP: BDRBF )

45.79 -0.42 (-0.91%)
Streaming Delayed Price Updated: 10:42 AM 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 (%)
Nov 30, 2016 1.440 1.440 1.400 1.410 94,344 -0.01(-0.70%)
Nov 29, 2016 1.440 1.440 1.410 1.420 71,424 -0.00(-0.06%)
Nov 28, 2016 1.425 1.438 1.410 1.421 59,421 +0.00(+0.06%)
Nov 25, 2016 1.430 1.435 1.410 1.420 336,656 +0.00(+0.00%)
Nov 23, 2016 1.420 1.420 1.420 0 -0.00(-0.01%)
Nov 22, 2016 1.360 1.430 1.360 1.420 88,911 +0.03(+2.17%)
Nov 21, 2016 1.430 1.449 1.380 1.390 1,274,335 -0.03(-2.42%)
Nov 18, 2016 1.468 1.470 1.420 1.425 44,651 -0.03(-1.76%)
Nov 17, 2016 1.437 1.459 1.410 1.450 124,083 +0.02(+1.40%)
Nov 16, 2016 1.490 1.490 1.416 1.430 71,612 -0.06(-3.96%)
Nov 15, 2016 1.470 1.490 1.450 1.489 31,386 +0.02(+1.23%)
Nov 14, 2016 1.500 1.520 1.471 1.471 322,612 -0.03(-1.94%)
Nov 11, 2016 1.430 1.500 1.421 1.500 248,429 +0.06(+3.83%)
Nov 10, 2016 1.365 1.459 1.360 1.445 505,206 +0.10(+7.81%)
Nov 09, 2016 1.289 1.340 1.255 1.340 377,566 -0.00(-0.17%)
Nov 08, 2016 1.326 1.342 1.321 1.342 387,103 +0.00(+0.32%)
Nov 07, 2016 1.300 1.360 1.300 1.338 64,549 +0.02(+1.16%)
Nov 04, 2016 1.351 1.360 1.323 1.323 57,920 -0.03(-2.03%)
Nov 03, 2016 1.377 1.420 1.350 1.350 65,513 -0.02(-1.46%)
Nov 02, 2016 1.361 1.400 1.361 1.370 143,231 +0.00(+0.00%)
Nov 01, 2016 1.350 1.370 1.341 1.370 543,066 +0.03(+2.25%)
Oct 31, 2016 1.420 1.420 1.331 1.340 102,242 -0.04(-3.22%)
Oct 28, 2016 1.397 1.420 1.383 1.385 360,224 -0.02(-1.11%)
Oct 27, 2016 1.380 1.430 1.380 1.400 125,531 +0.02(+1.45%)
Oct 26, 2016 1.320 1.380 1.320 1.380 33,781 +0.03(+2.22%)
Oct 25, 2016 1.334 1.360 1.330 1.350 29,692 +0.02(+1.50%)
Oct 24, 2016 1.331 1.385 1.330 1.330 50,905 +0.00(+0.00%)
Oct 21, 2016 1.340 1.350 1.310 1.330 144,091 -0.03(-2.21%)
Oct 20, 2016 1.352 1.370 1.350 1.360 33,205 -0.01(-0.66%)
Oct 19, 2016 1.350 1.380 1.350 1.369 52,926 +0.03(+1.91%)
Oct 18, 2016 1.349 1.349 1.320 1.343 16,648 +0.02(+1.77%)
Oct 17, 2016 1.315 1.340 1.315 1.320 59,039 -0.03(-1.88%)
Oct 14, 2016 1.340 1.350 1.340 1.345 15,507 +0.03(+1.92%)
Oct 13, 2016 1.300 1.340 1.300 1.320 13,717 +0.00(+0.00%)
Oct 12, 2016 1.300 1.335 1.290 1.320 157,914 +0.02(+1.54%)
Oct 11, 2016 1.340 1.340 1.290 1.300 156,323 -0.01(-0.76%)
Oct 10, 2016 1.380 1.320 1.294 1.310 109,140 -0.01(-0.76%)
Oct 07, 2016 1.330 1.330 1.300 1.320 70,578 -0.02(-1.49%)
Oct 06, 2016 1.310 1.340 1.290 1.340 49,662 +0.01(+0.75%)
Oct 05, 2016 1.329 1.330 1.300 1.330 24,577 +0.01(+0.76%)
Oct 04, 2016 1.320 1.370 1.310 1.320 203,893 -0.02(-1.56%)
Oct 03, 2016 1.450 1.450 1.304 1.341 167,260 -0.04(-2.83%)
Sep 30, 2016 1.310 1.380 1.300 1.380 432,971 +0.09(+7.06%)
Sep 29, 2016 1.260 1.310 1.250 1.289 152,846 +0.04(+3.12%)
Sep 28, 2016 1.221 1.250 1.197 1.250 574,894 +0.05(+4.17%)
Sep 27, 2016 1.180 1.220 1.180 1.200 58,356 +0.01(+0.84%)
Sep 26, 2016 1.200 1.230 1.180 1.190 212,456 -0.04(-3.25%)
Sep 23, 2016 1.230 1.250 1.200 1.230 139,657 -0.02(-1.60%)
Sep 22, 2016 1.280 1.288 1.250 1.250 93,461 -0.01(-0.79%)
Sep 21, 2016 1.220 1.300 1.207 1.260 403,151 +0.00(+0.00%)
Sep 20, 2016 1.320 1.320 1.220 1.260 311,243 -0.09(-6.65%)
Sep 19, 2016 1.390 1.400 1.310 1.350 365,414 -0.04(-3.02%)
Sep 16, 2016 1.420 1.440 1.370 1.392 262,812 -0.05(-3.34%)
Sep 15, 2016 1.457 1.460 1.410 1.440 135,485 +0.01(+0.70%)
Sep 14, 2016 1.450 1.470 1.430 1.430 130,751 -0.01(-0.69%)
Sep 13, 2016 1.500 1.513 1.420 1.440 404,465 -0.07(-4.64%)
Sep 12, 2016 1.540 1.540 1.500 1.510 125,873 -0.04(-2.47%)
Sep 09, 2016 1.550 1.550 1.510 1.548 245,953 -0.02(-1.24%)
Sep 08, 2016 1.560 1.570 1.550 1.568 174,353 +0.01(+0.37%)
Sep 07, 2016 1.570 1.599 1.560 1.562 72,467 -0.01(-0.51%)
Sep 06, 2016 1.630 1.630 1.550 1.570 266,541 -0.07(-4.27%)
Sep 02, 2016 1.640 1.640 1.640 0 +0.02(+1.12%)
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.