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

Bombardier (OP: BDRBF )

41.34 +0.22 (+0.54%)
Streaming Delayed Price Updated: 12:06 PM EDT, Apr 19, 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 (%)
Aug 30, 2019 1.320 1.320 1.270 1.290 87,500 +0.02(+1.57%)
Aug 29, 2019 1.276 1.290 1.260 1.270 59,034 +0.00(+0.00%)
Aug 28, 2019 1.260 1.290 1.250 1.270 87,894 -0.00(-0.13%)
Aug 27, 2019 1.250 1.290 1.250 1.272 1,086,188 +0.02(+1.74%)
Aug 26, 2019 1.160 1.270 1.160 1.250 328,026 +0.05(+4.17%)
Aug 23, 2019 1.320 1.320 1.200 1.200 296,000 -0.08(-6.25%)
Aug 22, 2019 1.330 1.330 1.280 1.280 234,588 +0.00(+0.00%)
Aug 21, 2019 1.245 1.300 1.245 1.280 293,399 +0.02(+1.58%)
Aug 20, 2019 1.274 1.290 1.260 1.260 77,174 -0.02(-1.55%)
Aug 19, 2019 1.300 1.300 1.220 1.280 370,318 +0.02(+1.59%)
Aug 16, 2019 1.200 1.270 1.160 1.260 511,500 +0.06(+5.00%)
Aug 15, 2019 1.270 1.299 1.180 1.200 451,697 -0.08(-6.25%)
Aug 14, 2019 1.275 1.323 1.270 1.280 117,386 -0.05(-3.76%)
Aug 13, 2019 1.260 1.350 1.260 1.330 258,720 +0.03(+2.31%)
Aug 12, 2019 1.360 1.360 1.300 1.300 319,210 -0.06(-4.41%)
Aug 09, 2019 1.380 1.390 1.360 1.360 186,700 -0.03(-2.30%)
Aug 08, 2019 1.370 1.410 1.370 1.392 173,574 -0.01(-0.57%)
Aug 07, 2019 1.380 1.400 1.350 1.400 95,119 -0.01(-0.71%)
Aug 06, 2019 1.450 1.454 1.371 1.410 227,699 +0.00(+0.00%)
Aug 05, 2019 1.375 1.500 1.375 1.410 316,668 -0.01(-0.47%)
Aug 02, 2019 1.445 1.460 1.400 1.417 192,600 -0.01(-0.94%)
Aug 01, 2019 1.519 1.560 1.381 1.430 1,051,966 -0.30(-17.34%)
Jul 31, 2019 1.740 1.790 1.703 1.730 180,387 +0.00(+0.00%)
Jul 30, 2019 1.741 1.780 1.700 1.730 51,268 -0.01(-0.57%)
Jul 29, 2019 1.700 1.750 1.689 1.740 140,615 +0.08(+4.82%)
Jul 26, 2019 1.720 1.720 1.650 1.660 91,100 +0.00(+0.00%)
Jul 25, 2019 1.705 1.710 1.630 1.660 54,319 +0.01(+0.61%)
Jul 24, 2019 1.612 1.650 1.610 1.650 48,563 +0.02(+1.32%)
Jul 23, 2019 1.607 1.633 1.607 1.629 91,158 +0.01(+0.84%)
Jul 22, 2019 1.545 1.620 1.540 1.615 126,498 +0.01(+0.94%)
Jul 19, 2019 1.670 1.670 1.600 1.600 154,100 -0.03(-1.81%)
Jul 18, 2019 1.697 1.697 1.572 1.629 1,628,052 -0.07(-4.06%)
Jul 17, 2019 1.650 1.700 1.650 1.698 43,696 -0.01(-0.68%)
Jul 16, 2019 1.650 1.750 1.650 1.710 131,939 +0.03(+1.79%)
Jul 15, 2019 1.650 1.700 1.645 1.680 84,918 -0.00(-0.03%)
Jul 12, 2019 1.650 1.700 1.650 1.681 167,000 +0.01(+0.41%)
Jul 11, 2019 1.665 1.696 1.665 1.674 78,480 +0.00(+0.22%)
Jul 10, 2019 1.660 1.700 1.660 1.670 86,505 -0.01(-0.60%)
Jul 09, 2019 1.630 1.690 1.630 1.680 55,809 -0.01(-0.59%)
Jul 08, 2019 1.770 1.770 1.690 1.690 279,707 -0.04(-2.31%)
Jul 05, 2019 1.630 1.732 1.630 1.730 193,200 +0.07(+4.22%)
Jul 03, 2019 1.642 1.670 1.634 1.660 43,700 +0.02(+1.22%)
Jul 02, 2019 1.674 1.687 1.631 1.640 174,841 -0.02(-1.20%)
Jul 01, 2019 1.690 1.700 1.645 1.660 30,670 +0.00(+0.00%)
Jun 28, 2019 1.640 1.697 1.640 1.660 63,200 -0.02(-1.19%)
Jun 27, 2019 1.705 1.710 1.678 1.680 69,331 -0.02(-1.18%)
Jun 26, 2019 1.750 1.750 1.640 1.700 115,539 +0.00(+0.00%)
Jun 25, 2019 1.720 1.800 1.695 1.700 103,635 +0.04(+2.41%)
Jun 24, 2019 1.750 1.750 1.650 1.660 157,506 -0.02(-1.19%)
Jun 21, 2019 1.695 1.730 1.670 1.680 71,700 -0.02(-1.18%)
Jun 20, 2019 1.691 1.710 1.660 1.700 101,044 +0.06(+3.66%)
Jun 19, 2019 1.690 1.708 1.630 1.640 141,619 -0.05(-2.67%)
Jun 18, 2019 1.850 1.850 1.685 1.685 189,877 -0.11(-5.93%)
Jun 17, 2019 1.647 1.800 1.639 1.791 353,725 +0.17(+10.57%)
Jun 14, 2019 1.640 1.640 1.594 1.620 47,400 +0.00(+0.00%)
Jun 13, 2019 1.651 1.651 1.610 1.620 65,067 -0.01(-0.61%)
Jun 12, 2019 1.590 1.651 1.590 1.630 107,784 -0.01(-0.61%)
Jun 11, 2019 1.620 1.640 1.590 1.640 127,002 +0.03(+1.86%)
Jun 10, 2019 1.620 1.650 1.561 1.610 347,484 +0.05(+2.94%)
Jun 07, 2019 1.579 1.590 1.550 1.564 35,100 +0.01(+0.90%)
Jun 06, 2019 1.670 1.670 1.540 1.550 231,740 -0.06(-3.73%)
Jun 05, 2019 1.489 1.680 1.489 1.610 654,586 +0.15(+10.27%)
Jun 04, 2019 1.478 1.502 1.450 1.460 260,181 -0.01(-0.68%)
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.