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

Bombardier (OP: BDRBF )

45.74 -0.47 (-1.02%)
Streaming Delayed Price Updated: 2:52 PM EDT, Apr 30, 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 (%)
Sep 30, 2016 1.310 1.380 1.300 1.380 432,971 +0.09(+7.06%)
Sep 29, 2016 1.260 1.310 1.250 1.289 152,846 +0.04(+3.12%)
Sep 28, 2016 1.221 1.250 1.197 1.250 574,894 +0.05(+4.17%)
Sep 27, 2016 1.180 1.220 1.180 1.200 58,356 +0.01(+0.84%)
Sep 26, 2016 1.200 1.230 1.180 1.190 212,456 -0.04(-3.25%)
Sep 23, 2016 1.230 1.250 1.200 1.230 139,657 -0.02(-1.60%)
Sep 22, 2016 1.280 1.288 1.250 1.250 93,461 -0.01(-0.79%)
Sep 21, 2016 1.220 1.300 1.207 1.260 403,151 +0.00(+0.00%)
Sep 20, 2016 1.320 1.320 1.220 1.260 311,243 -0.09(-6.65%)
Sep 19, 2016 1.390 1.400 1.310 1.350 365,414 -0.04(-3.02%)
Sep 16, 2016 1.420 1.440 1.370 1.392 262,812 -0.05(-3.34%)
Sep 15, 2016 1.457 1.460 1.410 1.440 135,485 +0.01(+0.70%)
Sep 14, 2016 1.450 1.470 1.430 1.430 130,751 -0.01(-0.69%)
Sep 13, 2016 1.500 1.513 1.420 1.440 404,465 -0.07(-4.64%)
Sep 12, 2016 1.540 1.540 1.500 1.510 125,873 -0.04(-2.47%)
Sep 09, 2016 1.550 1.550 1.510 1.548 245,953 -0.02(-1.24%)
Sep 08, 2016 1.560 1.570 1.550 1.568 174,353 +0.01(+0.37%)
Sep 07, 2016 1.570 1.599 1.560 1.562 72,467 -0.01(-0.51%)
Sep 06, 2016 1.630 1.630 1.550 1.570 266,541 -0.07(-4.27%)
Sep 02, 2016 1.640 1.640 1.640 0 +0.02(+1.12%)
Sep 01, 2016 1.630 1.647 1.610 1.622 146,200 -0.01(-0.50%)
Aug 31, 2016 1.600 1.640 1.600 1.630 304,965 +0.04(+2.52%)
Aug 30, 2016 1.580 1.600 1.580 1.590 135,050 +0.01(+0.63%)
Aug 29, 2016 1.564 1.590 1.562 1.580 110,646 +0.02(+1.28%)
Aug 26, 2016 1.590 1.600 1.550 1.560 61,747 -0.01(-0.64%)
Aug 25, 2016 1.590 1.590 1.561 1.570 76,328 +0.01(+0.58%)
Aug 24, 2016 1.569 1.570 1.550 1.561 56,510 +0.00(+0.06%)
Aug 23, 2016 1.535 1.580 1.535 1.560 74,103 +0.02(+1.35%)
Aug 22, 2016 1.510 1.590 1.510 1.539 271,914 +0.02(+1.20%)
Aug 19, 2016 1.520 1.530 1.520 1.521 203,362 -0.03(-1.88%)
Aug 18, 2016 1.550 1.550 1.532 1.550 93,868 +0.02(+1.31%)
Aug 17, 2016 1.523 1.531 1.516 1.530 131,914 +0.00(+0.00%)
Aug 16, 2016 1.520 1.540 1.520 1.530 65,873 +0.00(+0.13%)
Aug 15, 2016 1.490 1.540 1.490 1.528 80,511 +0.02(+1.19%)
Aug 12, 2016 1.520 1.530 1.510 1.510 154,030 +0.00(+0.00%)
Aug 11, 2016 1.510 1.540 1.507 1.510 69,132 -0.01(-0.66%)
Aug 10, 2016 1.504 1.530 1.500 1.520 247,789 +0.02(+1.54%)
Aug 09, 2016 1.530 1.530 1.484 1.497 94,182 -0.01(-0.86%)
Aug 08, 2016 1.500 1.517 1.490 1.510 84,122 +0.01(+0.73%)
Aug 05, 2016 1.470 1.500 1.450 1.499 216,477 -0.03(-2.03%)
Aug 04, 2016 1.490 1.530 1.490 1.530 120,694 +0.03(+2.00%)
Aug 03, 2016 1.510 1.510 1.480 1.500 69,041 -0.02(-1.32%)
Aug 02, 2016 1.490 1.520 1.480 1.520 283,361 +0.03(+2.36%)
Aug 01, 2016 1.504 1.510 1.480 1.485 196,756 -0.02(-1.66%)
Jul 29, 2016 1.502 1.520 1.490 1.510 41,512 +0.01(+0.67%)
Jul 28, 2016 1.501 1.519 1.490 1.500 156,052 +0.00(+0.33%)
Jul 27, 2016 1.510 1.520 1.490 1.495 21,466 -0.01(-0.99%)
Jul 26, 2016 1.490 1.510 1.490 1.510 125,881 +0.01(+0.67%)
Jul 25, 2016 1.516 1.528 1.490 1.500 31,460 -0.02(-1.32%)
Jul 22, 2016 1.510 1.530 1.500 1.520 52,206 +0.00(+0.00%)
Jul 21, 2016 1.529 1.550 1.520 1.520 32,435 +0.00(+0.00%)
Jul 20, 2016 1.530 1.540 1.500 1.520 89,990 -0.03(-1.94%)
Jul 19, 2016 1.580 1.590 1.540 1.550 231,779 -0.05(-2.96%)
Jul 18, 2016 1.580 1.600 1.570 1.597 187,595 +0.01(+0.46%)
Jul 15, 2016 1.630 1.630 1.581 1.590 62,966 -0.03(-1.85%)
Jul 14, 2016 1.590 1.630 1.590 1.620 134,777 +0.02(+1.25%)
Jul 13, 2016 1.650 1.670 1.580 1.600 855,751 -0.05(-3.03%)
Jul 12, 2016 1.620 1.660 1.620 1.650 367,583 +0.06(+3.72%)
Jul 11, 2016 1.540 1.600 1.510 1.591 564,249 +0.07(+4.66%)
Jul 08, 2016 1.540 1.511 1.520 473,213 +0.01(+0.60%)
Jul 07, 2016 1.500 1.540 1.500 1.511 125,545 +0.02(+1.34%)
Jul 05, 2016 1.510 1.510 1.480 1.491 57,306 -0.03(-1.91%)
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.