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

Bombardier (OP: BDRBF )

45.69 -0.52 (-1.13%)
Streaming Delayed Price Updated: 1:53 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 (%)
Jun 30, 2016 1.505 1.529 1.490 1.500 237,773 +0.01(+0.67%)
Jun 29, 2016 1.480 1.500 1.468 1.490 88,928 +0.04(+3.11%)
Jun 28, 2016 1.449 1.480 1.430 1.445 452,901 +0.09(+6.96%)
Jun 27, 2016 1.460 1.510 1.300 1.351 614,114 -0.15(-9.93%)
Jun 24, 2016 1.490 1.519 1.450 1.500 446,880 -0.04(-2.65%)
Jun 23, 2016 1.558 1.570 1.540 1.541 121,785 +0.02(+1.37%)
Jun 22, 2016 1.530 1.540 1.520 1.520 63,856 -0.02(-1.30%)
Jun 21, 2016 1.570 1.570 1.530 1.540 92,659 -0.01(-0.65%)
Jun 20, 2016 1.550 1.560 1.530 1.550 435,379 +0.01(+0.65%)
Jun 17, 2016 1.495 1.540 1.495 1.540 49,012 +0.05(+3.54%)
Jun 16, 2016 1.470 1.490 1.450 1.487 142,098 -0.00(-0.17%)
Jun 15, 2016 1.520 1.520 1.490 1.490 124,793 -0.03(-1.97%)
Jun 14, 2016 1.549 1.549 1.490 1.520 392,743 -0.03(-1.94%)
Jun 13, 2016 1.540 1.557 1.530 1.550 118,473 +0.00(+0.00%)
Jun 10, 2016 1.570 1.570 1.550 1.550 251,071 -0.02(-1.27%)
Jun 09, 2016 1.560 1.580 1.554 1.570 164,916 +0.01(+0.64%)
Jun 08, 2016 1.565 1.590 1.550 1.560 113,255 +0.00(+0.00%)
Jun 07, 2016 1.569 1.570 1.550 1.560 289,476 -0.01(-0.64%)
Jun 06, 2016 1.559 1.570 1.530 1.570 89,085 +0.04(+2.61%)
Jun 03, 2016 1.550 1.550 1.520 1.530 126,596 +0.01(+0.66%)
Jun 02, 2016 1.500 1.539 1.500 1.520 211,951 -0.01(-0.65%)
Jun 01, 2016 1.510 1.540 1.479 1.530 116,087 +0.01(+0.66%)
May 31, 2016 1.530 1.530 1.510 1.520 62,661 -0.02(-1.30%)
May 27, 2016 1.540 1.540 1.540 0 +0.01(+0.59%)
May 26, 2016 1.550 1.550 1.530 1.531 57,432 -0.01(-0.59%)
May 25, 2016 1.538 1.540 1.520 1.540 202,936 +0.02(+0.98%)
May 24, 2016 1.513 1.559 1.510 1.525 547,893 +0.02(+1.67%)
May 23, 2016 1.460 1.530 1.460 1.500 160,743 -0.01(-0.66%)
May 20, 2016 1.540 1.540 1.510 1.510 116,703 -0.00(-0.06%)
May 19, 2016 1.490 1.520 1.490 1.511 68,532 +0.00(+0.06%)
May 18, 2016 1.510 1.535 1.500 1.510 133,588 +0.00(+0.00%)
May 17, 2016 1.499 1.520 1.489 1.510 200,058 +0.00(+0.00%)
May 16, 2016 1.515 1.530 1.490 1.510 308,055 -0.01(-0.43%)
May 13, 2016 1.584 1.590 1.478 1.516 334,735 -0.05(-3.46%)
May 12, 2016 1.580 1.600 1.567 1.571 235,033 +0.00(+0.06%)
May 11, 2016 1.570 1.600 1.540 1.570 190,289 +0.00(+0.00%)
May 10, 2016 1.525 1.570 1.515 1.570 233,589 +0.02(+1.32%)
May 09, 2016 1.546 1.560 1.490 1.550 315,786 -0.01(-0.67%)
May 06, 2016 1.560 1.580 1.550 1.560 301,438 -0.01(-0.53%)
May 05, 2016 1.560 1.600 1.550 1.568 178,647 +0.02(+1.18%)
May 04, 2016 1.540 1.570 1.530 1.550 249,849 +0.01(+0.65%)
May 03, 2016 1.555 1.580 1.520 1.540 354,143 -0.01(-0.58%)
May 02, 2016 1.500 1.560 1.440 1.549 441,343 +0.05(+3.27%)
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%)
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.