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 (%)
Jan 31, 2018 2.830 2.840 2.730 2.840 227,469 +0.03(+0.95%)
Jan 30, 2018 2.900 2.900 2.785 2.813 315,709 -0.09(-2.99%)
Jan 29, 2018 2.912 3.020 2.840 2.900 1,649,791 +0.02(+0.73%)
Jan 26, 2018 2.445 2.970 2.400 2.879 1,309,066 +0.38(+15.16%)
Jan 25, 2018 2.525 2.540 2.470 2.500 319,764 -0.04(-1.57%)
Jan 24, 2018 2.550 2.560 2.530 2.540 120,953 -0.01(-0.39%)
Jan 23, 2018 2.600 2.600 2.510 2.550 108,912 +0.00(+0.00%)
Jan 22, 2018 2.550 2.565 2.490 2.550 155,280 +0.06(+2.41%)
Jan 19, 2018 2.445 2.530 2.445 2.490 198,469 -0.04(-1.58%)
Jan 18, 2018 2.457 2.530 2.445 2.530 197,664 +0.04(+1.61%)
Jan 17, 2018 2.450 2.500 2.450 2.490 269,820 +0.05(+2.05%)
Jan 16, 2018 2.480 2.480 2.434 2.440 182,838 -0.01(-0.41%)
Jan 12, 2018 2.450 2.450 2.450 0 +0.05(+2.08%)
Jan 11, 2018 2.380 2.400 2.320 2.400 210,373 +0.05(+2.13%)
Jan 10, 2018 2.376 2.401 2.340 2.350 885,201 +0.00(+0.00%)
Jan 09, 2018 2.280 2.352 2.260 2.350 832,487 +0.05(+2.17%)
Jan 08, 2018 2.310 2.320 2.290 2.300 178,872 +0.01(+0.44%)
Jan 05, 2018 2.210 2.340 2.210 2.290 212,630 -0.01(-0.43%)
Jan 04, 2018 2.330 2.340 2.230 2.300 506,566 -0.03(-1.29%)
Jan 03, 2018 2.350 2.366 2.320 2.330 345,977 -0.03(-1.27%)
Jan 02, 2018 2.419 2.430 2.360 2.360 203,354 -0.04(-1.67%)
Dec 29, 2017 2.400 2.400 2.400 0 +0.01(+0.42%)
Dec 28, 2017 2.390 2.410 2.380 2.390 158,861 -0.01(-0.42%)
Dec 27, 2017 2.391 2.430 2.380 2.400 116,340 +0.13(+5.73%)
Dec 26, 2017 2.260 2.435 2.260 2.270 58,422 -0.10(-4.22%)
Dec 22, 2017 2.370 2.390 2.360 2.370 98,192 -0.03(-1.25%)
Dec 21, 2017 2.355 2.435 2.331 2.400 2,236,569 +0.05(+2.13%)
Dec 20, 2017 2.380 2.380 2.331 2.350 198,113 -0.05(-2.08%)
Dec 19, 2017 2.420 2.421 2.370 2.400 173,787 +0.00(+0.00%)
Dec 18, 2017 2.320 2.450 2.320 2.400 148,302 +0.00(+0.00%)
Dec 15, 2017 2.416 2.420 2.370 2.400 112,199 +0.00(+0.00%)
Dec 14, 2017 2.438 2.440 2.347 2.400 622,773 -0.05(-2.04%)
Dec 13, 2017 2.460 2.480 2.400 2.450 707,815 +0.01(+0.41%)
Dec 12, 2017 2.430 2.491 2.430 2.440 121,984 -0.02(-0.81%)
Dec 11, 2017 2.454 2.490 2.450 2.460 604,044 -0.02(-0.81%)
Dec 08, 2017 2.450 2.480 2.440 2.480 128,460 +0.03(+1.22%)
Dec 07, 2017 2.350 2.490 2.350 2.450 83,677 -0.04(-1.61%)
Dec 06, 2017 2.490 2.510 2.467 2.490 256,630 -0.01(-0.40%)
Dec 05, 2017 2.410 2.510 2.410 2.500 626,791 +0.05(+2.00%)
Dec 04, 2017 2.500 2.500 2.429 2.451 137,323 +0.01(+0.45%)
Dec 01, 2017 2.330 2.440 2.330 2.440 161,840 +0.10(+4.27%)
Nov 30, 2017 2.276 2.367 2.271 2.340 213,291 +0.04(+1.74%)
Nov 29, 2017 2.370 2.378 2.300 2.300 134,007 -0.08(-3.36%)
Nov 28, 2017 2.381 2.419 2.370 2.380 105,655 -0.02(-0.65%)
Nov 27, 2017 2.425 2.440 2.390 2.396 122,513 -0.04(-1.82%)
Nov 24, 2017 2.385 2.447 2.385 2.440 17,446 +0.03(+1.24%)
Nov 22, 2017 2.447 2.447 2.410 2.410 67,384 +0.00(+0.00%)
Nov 21, 2017 2.410 2.463 2.410 2.410 123,856 +0.02(+0.84%)
Nov 20, 2017 2.418 2.420 2.390 2.390 79,052 -0.04(-1.61%)
Nov 17, 2017 2.420 2.430 2.400 2.429 97,325 +0.00(+0.03%)
Nov 16, 2017 2.410 2.440 2.410 2.428 268,439 +0.02(+0.76%)
Nov 15, 2017 2.445 2.450 2.410 2.410 136,440 -0.03(-1.23%)
Nov 14, 2017 2.410 2.501 2.410 2.440 101,553 +0.04(+1.67%)
Nov 13, 2017 2.480 2.480 2.360 2.400 91,084 -0.02(-0.96%)
Nov 10, 2017 2.371 2.450 2.371 2.423 235,299 +0.04(+1.82%)
Nov 09, 2017 2.392 2.405 2.380 2.380 73,971 +0.00(+0.00%)
Nov 08, 2017 2.490 2.490 2.360 2.380 86,147 -0.06(-2.42%)
Nov 07, 2017 2.500 2.500 2.410 2.439 241,905 -0.03(-1.26%)
Nov 06, 2017 2.430 2.540 2.345 2.470 570,795 +0.02(+0.82%)
Nov 03, 2017 2.350 2.470 2.319 2.450 550,331 +0.14(+6.06%)
Nov 02, 2017 2.212 2.312 2.212 2.310 469,975 +0.15(+6.94%)
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.