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

Bombardier (OP: BDRBF )

45.55 -0.66 (-1.43%)
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 (%)
Apr 29, 2016 1.660 1.660 1.380 1.500 1,438,646 -0.11(-6.83%)
Apr 28, 2016 1.790 1.820 1.580 1.610 2,142,866 +0.02(+1.26%)
Apr 27, 2016 1.655 1.700 1.410 1.590 2,420,269 +0.00(+0.21%)
Apr 26, 2016 1.508 1.587 1.470 1.587 1,648,309 +0.16(+11.00%)
Apr 25, 2016 1.380 1.430 1.370 1.429 399,145 +0.07(+5.10%)
Apr 22, 2016 1.339 1.367 1.330 1.360 237,423 +0.02(+1.49%)
Apr 21, 2016 1.360 1.370 1.320 1.340 342,778 -0.02(-1.47%)
Apr 20, 2016 1.340 1.380 1.300 1.360 1,278,953 +0.06(+4.70%)
Apr 19, 2016 1.254 1.300 1.220 1.299 501,547 +0.08(+6.48%)
Apr 18, 2016 1.289 1.290 1.220 1.220 429,956 -0.05(-4.10%)
Apr 15, 2016 1.350 1.390 1.250 1.272 2,103,380 +0.07(+6.26%)
Apr 14, 2016 1.142 1.210 1.111 1.197 939,183 +0.11(+9.82%)
Apr 13, 2016 1.060 1.110 1.060 1.090 578,388 +0.04(+3.82%)
Apr 12, 2016 1.020 1.060 1.010 1.050 410,890 +0.06(+6.06%)
Apr 11, 2016 0.9939 0.9939 0.9711 0.9900 146,294 +0.02(+1.80%)
Apr 08, 2016 0.9900 0.9966 0.9610 0.9725 190,709 +0.00(+0.09%)
Apr 07, 2016 0.9870 0.9870 0.9561 0.9716 56,391 +0.01(+0.68%)
Apr 06, 2016 0.9840 0.9984 0.9600 0.9650 246,185 -0.00(-0.44%)
Apr 05, 2016 0.9825 0.9890 0.9566 0.9693 166,557 -0.01(-1.09%)
Apr 04, 2016 1.070 1.090 0.9455 0.9800 941,122 -0.09(-8.41%)
Apr 01, 2016 1.040 1.070 1.020 1.070 139,575 +0.07(+7.00%)
Mar 31, 2016 1.010 1.030 1.000 1.000 234,354 -0.03(-2.91%)
Mar 30, 2016 1.020 1.039 1.000 1.030 345,832 +0.02(+2.20%)
Mar 29, 2016 1.023 1.030 1.000 1.008 78,252 -0.01(-1.20%)
Mar 28, 2016 1.040 1.040 1.000 1.020 31,383 +0.03(+2.83%)
Mar 24, 2016 0.9919 0.9919 0.9919 0 -0.02(-1.79%)
Mar 23, 2016 1.000 1.030 0.9640 1.010 421,321 -0.07(-6.48%)
Mar 22, 2016 1.080 1.090 1.070 1.080 779,270 +0.03(+2.86%)
Mar 21, 2016 1.020 1.060 0.9900 1.050 325,968 +0.07(+7.03%)
Mar 18, 2016 0.9599 1.010 0.9599 0.9810 1,751,491 +0.03(+3.05%)
Mar 17, 2016 0.9050 0.9520 0.8874 0.9520 298,541 +0.07(+8.18%)
Mar 16, 2016 0.8496 0.8869 0.8490 0.8800 23,975 +0.02(+2.33%)
Mar 15, 2016 0.8750 0.8750 0.8500 0.8600 110,146 -0.01(-1.15%)
Mar 14, 2016 0.8700 0.8900 0.8603 0.8700 30,975 -0.01(-1.13%)
Mar 11, 2016 0.8870 0.8870 0.8633 0.8799 27,231 +0.01(+0.80%)
Mar 10, 2016 0.8930 0.8930 0.8600 0.8729 37,398 +0.01(+0.75%)
Mar 09, 2016 0.8700 0.8800 0.8600 0.8664 82,413 +0.01(+1.49%)
Mar 08, 2016 0.9360 0.9392 0.8200 0.8537 186,292 -0.08(-8.84%)
Mar 07, 2016 0.9500 0.9560 0.9271 0.9365 78,373 -0.02(-2.24%)
Mar 04, 2016 0.9580 0.9719 0.9444 0.9580 154,883 +0.04(+4.87%)
Mar 03, 2016 0.8569 0.9299 0.8490 0.9135 199,810 +0.11(+14.19%)
Mar 02, 2016 0.8100 0.8154 0.8000 0.8000 21,533 -0.00(-0.21%)
Mar 01, 2016 0.8039 0.8161 0.7920 0.8017 404,439 +0.00(+0.21%)
Feb 29, 2016 0.7730 0.8249 0.7730 0.8000 123,998 +0.03(+3.61%)
Feb 26, 2016 0.7440 0.7952 0.6911 0.7721 139,907 -0.04(-4.68%)
Feb 25, 2016 0.8380 0.8587 0.8000 0.8100 155,883 -0.04(-4.71%)
Feb 24, 2016 0.9424 0.8200 0.8500 340,552 -0.09(-9.57%)
Feb 23, 2016 0.9100 0.9650 0.9080 0.9400 366,948 +0.04(+4.44%)
Feb 22, 2016 0.8780 0.9100 0.8633 0.9000 162,150 +0.08(+9.22%)
Feb 19, 2016 0.8210 0.8399 0.8049 0.8240 287,759 +0.00(+0.49%)
Feb 18, 2016 0.8285 0.8566 0.7995 0.8200 543,437 +0.02(+2.72%)
Feb 17, 2016 0.7800 0.8310 0.7576 0.7983 606,272 +0.16(+24.73%)
Feb 16, 2016 0.6340 0.6500 0.6141 0.6400 250,603 +0.05(+8.47%)
Feb 12, 2016 0.5900 0.5900 0.5900 0 +0.02(+3.69%)
Feb 11, 2016 0.5600 0.5773 0.5550 0.5690 261,736 +0.02(+3.06%)
Feb 10, 2016 0.5830 0.6100 0.5511 0.5521 406,557 -0.01(-2.28%)
Feb 09, 2016 0.5600 0.5829 0.5374 0.5650 726,053 +0.02(+4.19%)
Feb 08, 2016 0.5850 0.5870 0.5113 0.5423 343,184 -0.04(-6.50%)
Feb 05, 2016 0.6180 0.6337 0.5800 0.5800 259,248 -0.06(-8.85%)
Feb 04, 2016 0.6560 0.6600 0.6211 0.6363 158,232 -0.02(-3.21%)
Feb 03, 2016 0.6600 0.6600 0.6344 0.6574 292,071 +0.02(+2.72%)
Feb 02, 2016 0.6740 0.6740 0.6301 0.6400 173,597 -0.04(-5.51%)
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.