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 (%)
May 31, 2017 1.827 1.830 1.759 1.799 153,176 -0.02(-1.15%)
May 30, 2017 1.680 1.831 1.680 1.820 250,675 +0.14(+8.33%)
May 26, 2017 1.630 1.680 1.600 1.680 91,491 +0.07(+4.35%)
May 25, 2017 1.584 1.621 1.550 1.610 119,306 +0.01(+0.63%)
May 24, 2017 1.540 1.600 1.530 1.600 146,987 +0.06(+3.90%)
May 23, 2017 1.560 1.579 1.540 1.540 25,346 -0.03(-1.91%)
May 22, 2017 1.575 1.600 1.560 1.570 80,541 +0.02(+1.27%)
May 19, 2017 1.523 1.560 1.523 1.550 95,373 +0.05(+3.01%)
May 18, 2017 1.503 1.530 1.494 1.505 122,795 -0.01(-0.33%)
May 17, 2017 1.552 1.559 1.500 1.510 311,126 -0.05(-3.21%)
May 16, 2017 1.580 1.580 1.540 1.560 77,472 -0.01(-0.64%)
May 15, 2017 1.590 1.590 1.552 1.570 84,874 +0.03(+1.95%)
May 12, 2017 1.616 1.620 1.540 1.540 1,273,181 -0.07(-4.35%)
May 11, 2017 1.540 1.640 1.540 1.610 731,716 +0.11(+7.33%)
May 10, 2017 1.500 1.520 1.500 1.500 89,815 +0.00(+0.00%)
May 09, 2017 1.530 1.540 1.498 1.500 145,352 -0.02(-1.32%)
May 08, 2017 1.510 1.521 1.500 1.520 107,043 +0.00(+0.00%)
May 05, 2017 1.500 1.530 1.500 1.520 50,561 +0.03(+2.01%)
May 04, 2017 1.520 1.540 1.490 1.490 187,255 -0.03(-1.97%)
May 03, 2017 1.584 1.589 1.520 1.520 180,011 -0.05(-3.18%)
May 02, 2017 1.520 1.570 1.510 1.570 226,952 +0.08(+5.31%)
May 01, 2017 1.540 1.550 1.480 1.491 377,124 -0.07(-4.43%)
Apr 28, 2017 1.550 1.590 1.540 1.560 182,099 -0.07(-4.42%)
Apr 27, 2017 1.650 1.653 1.611 1.632 161,289 -0.03(-1.67%)
Apr 26, 2017 1.660 1.699 1.657 1.660 37,337 -0.01(-0.65%)
Apr 25, 2017 1.660 1.690 1.655 1.671 85,284 +0.01(+0.66%)
Apr 24, 2017 1.680 1.689 1.660 1.660 91,639 +0.01(+0.61%)
Apr 21, 2017 1.680 1.690 1.640 1.650 279,237 -0.01(-0.60%)
Apr 20, 2017 1.700 1.700 1.660 1.660 200,026 -0.04(-2.35%)
Apr 19, 2017 1.720 1.740 1.700 1.700 88,482 -0.03(-1.73%)
Apr 18, 2017 1.750 1.750 1.710 1.730 36,480 -0.02(-1.24%)
Apr 17, 2017 1.720 1.752 1.719 1.752 77,020 +0.05(+2.99%)
Apr 13, 2017 1.690 1.720 1.680 1.701 127,454 +0.03(+1.58%)
Apr 12, 2017 1.830 1.830 1.660 1.674 429,039 -0.10(-5.40%)
Apr 11, 2017 1.710 1.785 1.710 1.770 330,289 +0.10(+5.99%)
Apr 10, 2017 1.560 1.682 1.560 1.670 360,287 +0.10(+6.31%)
Apr 07, 2017 1.540 1.583 1.530 1.571 276,312 +0.07(+4.73%)
Apr 06, 2017 1.525 1.530 1.500 1.500 116,872 -0.02(-1.32%)
Apr 05, 2017 1.540 1.560 1.510 1.520 225,100 -0.02(-1.23%)
Apr 04, 2017 1.540 1.549 1.520 1.539 46,354 -0.00(-0.22%)
Apr 03, 2017 1.500 1.542 1.500 1.542 67,593 -0.01(-0.43%)
Mar 31, 2017 1.569 1.580 1.549 1.549 61,303 -0.02(-1.34%)
Mar 30, 2017 1.590 1.590 1.570 1.570 70,336 -0.02(-1.26%)
Mar 29, 2017 1.580 1.590 1.550 1.590 109,742 +0.03(+1.92%)
Mar 28, 2017 1.565 1.590 1.540 1.560 126,565 +0.01(+0.65%)
Mar 27, 2017 1.501 1.550 1.500 1.550 128,286 +0.05(+3.33%)
Mar 24, 2017 1.520 1.529 1.500 1.500 168,932 -0.02(-1.25%)
Mar 23, 2017 1.539 1.539 1.518 1.519 34,731 -0.01(-0.39%)
Mar 22, 2017 1.490 1.530 1.490 1.525 259,224 +0.01(+0.46%)
Mar 21, 2017 1.530 1.580 1.518 1.518 311,467 -0.04(-2.69%)
Mar 20, 2017 1.580 1.594 1.541 1.560 253,757 -0.03(-1.89%)
Mar 17, 2017 1.600 1.609 1.577 1.590 148,509 +0.00(+0.00%)
Mar 16, 2017 1.600 1.619 1.580 1.590 119,383 +0.03(+1.92%)
Mar 15, 2017 1.500 1.560 1.495 1.560 212,615 +0.07(+4.70%)
Mar 14, 2017 1.500 1.510 1.480 1.490 246,295 -0.04(-2.55%)
Mar 13, 2017 1.540 1.553 1.500 1.529 112,140 +0.01(+0.59%)
Mar 10, 2017 1.560 1.595 1.520 1.520 233,648 -0.02(-1.30%)
Mar 09, 2017 1.509 1.559 1.509 1.540 281,248 -0.03(-1.62%)
Mar 08, 2017 1.600 1.640 1.540 1.565 354,805 -0.10(-5.76%)
Mar 07, 2017 1.750 1.760 1.650 1.661 292,332 -0.07(-3.99%)
Mar 06, 2017 1.790 1.790 1.720 1.730 252,213 -0.07(-3.89%)
Mar 03, 2017 1.800 1.800 1.750 1.800 180,028 +0.00(+0.00%)
Mar 02, 2017 1.783 1.837 1.781 1.800 78,885 +0.01(+0.56%)
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.