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 (%)
Jul 31, 2018 3.629 3.770 3.629 3.759 169,810 +0.10(+2.69%)
Jul 30, 2018 3.730 3.730 3.650 3.660 161,958 -0.04(-1.08%)
Jul 27, 2018 3.730 3.740 3.640 3.700 126,600 +0.02(+0.54%)
Jul 26, 2018 3.661 3.730 3.650 3.680 129,148 +0.00(+0.00%)
Jul 25, 2018 3.760 3.760 3.600 3.680 121,802 +0.02(+0.55%)
Jul 24, 2018 3.605 3.730 3.600 3.660 164,845 +0.05(+1.39%)
Jul 23, 2018 3.630 3.630 3.572 3.610 209,185 -0.08(-2.15%)
Jul 20, 2018 3.830 3.830 3.650 3.689 217,459 -0.11(-2.91%)
Jul 19, 2018 3.686 3.820 3.578 3.800 795,312 +0.07(+1.88%)
Jul 18, 2018 3.830 3.950 3.730 3.730 442,756 -0.22(-5.57%)
Jul 17, 2018 4.000 4.000 3.870 3.950 162,375 -0.01(-0.25%)
Jul 16, 2018 4.090 4.140 3.950 3.960 205,557 -0.15(-3.55%)
Jul 13, 2018 4.145 4.145 4.060 4.106 114,320 -0.00(-0.11%)
Jul 12, 2018 4.130 4.070 4.110 121,454 -0.02(-0.49%)
Jul 11, 2018 4.185 4.250 4.100 4.130 274,106 +0.02(+0.49%)
Jul 10, 2018 4.020 4.160 3.974 4.110 234,643 +0.10(+2.46%)
Jul 09, 2018 3.929 4.030 3.929 4.011 314,215 +0.08(+2.07%)
Jul 06, 2018 3.925 3.969 3.866 3.930 107,564 -0.01(-0.25%)
Jul 05, 2018 3.824 3.980 3.810 3.940 406,492 +0.07(+1.81%)
Jul 03, 2018 3.870 3.870 3.870 0 -0.03(-0.77%)
Jul 02, 2018 4.160 4.160 3.890 3.900 37,856 -0.04(-1.02%)
Jun 29, 2018 3.895 3.960 3.870 3.940 159,015 +0.11(+2.87%)
Jun 28, 2018 3.740 3.850 3.740 3.830 649,637 +0.06(+1.59%)
Jun 27, 2018 3.807 3.870 3.770 3.770 77,153 +0.01(+0.27%)
Jun 26, 2018 3.845 3.850 3.760 3.760 420,350 -0.09(-2.34%)
Jun 25, 2018 4.010 4.010 3.782 3.850 310,781 -0.10(-2.53%)
Jun 22, 2018 3.965 3.989 3.880 3.950 114,683 -0.01(-0.25%)
Jun 21, 2018 4.020 4.070 3.920 3.960 132,938 -0.04(-0.92%)
Jun 20, 2018 3.870 4.020 3.850 3.997 373,694 +0.19(+4.90%)
Jun 19, 2018 3.885 3.942 3.800 3.810 439,639 -0.13(-3.26%)
Jun 18, 2018 3.710 3.970 3.667 3.938 303,344 +0.25(+6.73%)
Jun 15, 2018 3.750 3.690 3.690 103,398 -0.06(-1.60%)
Jun 14, 2018 3.780 3.800 3.720 3.750 81,562 -0.01(-0.27%)
Jun 13, 2018 3.725 3.830 3.725 3.760 159,259 -0.03(-0.79%)
Jun 12, 2018 3.810 3.810 3.770 3.790 72,048 +0.00(+0.00%)
Jun 11, 2018 3.800 3.830 3.760 3.790 112,453 +0.02(+0.53%)
Jun 08, 2018 3.785 3.810 3.731 3.770 74,353 -0.02(-0.53%)
Jun 07, 2018 3.758 3.810 3.750 3.790 220,186 +0.06(+1.61%)
Jun 06, 2018 3.725 3.750 3.654 3.730 221,101 +0.09(+2.48%)
Jun 05, 2018 3.610 3.690 3.591 3.640 169,167 -0.02(-0.55%)
Jun 04, 2018 3.750 3.800 3.660 3.660 195,878 -0.04(-1.09%)
Jun 01, 2018 3.760 3.820 3.700 3.700 61,285 -0.06(-1.58%)
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%)
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.