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

Bombardier (OP: BDRBF )

46.21 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, Apr 29, 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, 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%)
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%)
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.