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, 2018 3.710 3.830 3.630 3.760 422,330 -0.03(-0.80%)
May 30, 2018 3.590 3.800 3.590 3.790 403,282 +0.24(+6.76%)
May 29, 2018 3.450 3.572 3.400 3.550 541,255 +0.20(+5.97%)
May 25, 2018 3.350 3.350 3.350 0 +0.02(+0.60%)
May 24, 2018 3.300 3.330 3.270 3.330 62,847 +0.02(+0.60%)
May 23, 2018 3.260 3.350 3.260 3.310 103,426 -0.01(-0.21%)
May 22, 2018 3.349 3.360 3.310 3.317 94,611 -0.04(-1.28%)
May 21, 2018 3.435 3.435 3.270 3.360 124,330 +0.04(+1.20%)
May 18, 2018 3.303 3.320 3.270 3.320 108,427 +0.00(+0.00%)
May 17, 2018 3.350 3.376 3.280 3.320 532,568 -0.01(-0.30%)
May 16, 2018 3.320 3.340 3.300 3.330 75,154 +0.04(+1.14%)
May 15, 2018 3.242 3.320 3.220 3.292 187,326 +0.03(+1.00%)
May 14, 2018 3.240 3.280 3.224 3.260 279,820 +0.02(+0.62%)
May 11, 2018 3.250 3.300 3.240 3.240 69,648 -0.03(-0.92%)
May 10, 2018 3.310 3.310 3.262 3.270 130,655 +0.01(+0.42%)
May 09, 2018 3.284 3.290 3.243 3.256 80,658 +0.02(+0.50%)
May 08, 2018 3.300 3.300 3.211 3.240 159,327 -0.06(-1.82%)
May 07, 2018 3.200 3.380 3.194 3.300 195,119 +0.07(+2.17%)
May 04, 2018 3.130 3.235 3.110 3.230 299,611 +0.10(+3.19%)
May 03, 2018 3.103 3.170 3.030 3.130 100,484 +0.09(+2.96%)
May 02, 2018 3.007 3.080 3.000 3.040 168,422 +0.04(+1.33%)
May 01, 2018 3.104 3.104 3.000 3.000 461,031 -0.10(-3.23%)
Apr 30, 2018 3.109 3.148 3.100 3.100 91,172 -0.02(-0.64%)
Apr 27, 2018 3.120 3.130 3.073 3.120 75,576 -0.01(-0.32%)
Apr 26, 2018 3.150 3.150 3.100 3.130 49,264 +0.03(+1.10%)
Apr 25, 2018 3.120 3.130 3.051 3.096 81,606 -0.03(-0.93%)
Apr 24, 2018 3.131 3.140 3.104 3.125 254,055 +0.01(+0.16%)
Apr 23, 2018 3.150 3.160 3.090 3.120 57,417 -0.03(-0.85%)
Apr 20, 2018 3.110 3.160 3.101 3.147 99,252 +0.04(+1.18%)
Apr 19, 2018 3.111 3.133 3.040 3.110 119,001 +0.00(+0.00%)
Apr 18, 2018 2.996 3.160 2.990 3.110 296,214 +0.12(+4.01%)
Apr 17, 2018 3.000 3.020 2.935 2.990 100,081 +0.03(+0.90%)
Apr 16, 2018 2.905 2.970 2.860 2.963 127,959 +0.08(+2.90%)
Apr 13, 2018 2.900 2.929 2.870 2.880 89,773 -0.02(-0.69%)
Apr 12, 2018 2.920 2.940 2.900 2.900 225,008 -0.02(-0.68%)
Apr 11, 2018 2.903 2.920 2.870 2.920 164,507 +0.00(+0.00%)
Apr 10, 2018 2.872 2.920 2.860 2.920 92,431 +0.10(+3.55%)
Apr 09, 2018 2.890 2.896 2.810 2.820 86,927 -0.05(-1.74%)
Apr 06, 2018 2.910 2.950 2.850 2.870 120,124 -0.04(-1.37%)
Apr 05, 2018 2.863 2.920 2.840 2.910 175,493 +0.07(+2.46%)
Apr 04, 2018 2.848 2.860 2.775 2.840 162,806 -0.02(-0.70%)
Apr 03, 2018 2.840 2.910 2.840 2.860 118,744 +0.03(+1.07%)
Apr 02, 2018 3.760 3.760 2.790 2.830 185,928 -0.07(-2.42%)
Mar 29, 2018 2.900 2.900 2.900 0 +0.04(+1.34%)
Mar 28, 2018 2.950 2.990 2.850 2.862 99,984 -0.07(-2.33%)
Mar 27, 2018 2.940 3.000 2.920 2.930 72,203 +0.00(+0.00%)
Mar 26, 2018 2.910 2.942 2.890 2.930 63,549 +0.02(+0.79%)
Mar 23, 2018 2.960 2.960 2.907 2.907 118,016 -0.00(-0.10%)
Mar 22, 2018 2.915 2.915 2.860 2.910 108,091 +0.01(+0.33%)
Mar 21, 2018 2.860 2.920 2.860 2.901 102,507 +0.06(+2.13%)
Mar 20, 2018 2.850 2.905 2.840 2.840 705,224 -0.06(-1.90%)
Mar 19, 2018 2.855 2.911 2.850 2.895 116,456 +0.02(+0.87%)
Mar 16, 2018 2.900 2.900 2.830 2.870 196,261 +0.02(+0.70%)
Mar 15, 2018 2.880 2.880 2.840 2.850 77,215 -0.04(-1.38%)
Mar 14, 2018 2.900 2.900 2.860 2.890 60,844 +0.01(+0.35%)
Mar 13, 2018 2.895 2.920 2.850 2.880 88,642 -0.02(-0.71%)
Mar 12, 2018 2.934 2.934 2.876 2.901 232,599 -0.01(-0.33%)
Mar 09, 2018 2.850 2.950 2.850 2.910 143,515 +0.02(+0.69%)
Mar 08, 2018 2.886 2.950 2.850 2.890 124,599 +0.03(+1.05%)
Mar 07, 2018 2.908 2.920 2.850 2.860 207,020 -0.04(-1.41%)
Mar 06, 2018 2.908 2.939 2.805 2.901 496,839 -0.18(-5.84%)
Mar 05, 2018 3.090 3.110 3.040 3.081 168,352 -0.01(-0.19%)
Mar 02, 2018 3.060 3.100 2.910 3.087 267,050 -0.03(-1.11%)
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.