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 (%)
Dec 30, 2016 1.610 1.610 1.610 0 +0.00(+0.00%)
Dec 29, 2016 1.590 1.620 1.590 1.610 181,453 +0.03(+1.90%)
Dec 28, 2016 1.567 1.590 1.540 1.580 151,622 +0.03(+1.94%)
Dec 27, 2016 1.510 1.600 1.510 1.550 75,316 -0.02(-1.27%)
Dec 23, 2016 1.570 1.570 1.570 0 -0.01(-0.63%)
Dec 22, 2016 1.510 1.590 1.510 1.580 91,865 +0.01(+0.64%)
Dec 21, 2016 1.510 1.587 1.510 1.570 124,359 +0.02(+1.36%)
Dec 20, 2016 1.630 1.640 1.540 1.549 350,168 -0.08(-4.97%)
Dec 19, 2016 1.560 1.640 1.558 1.630 516,323 +0.10(+6.54%)
Dec 16, 2016 1.466 1.570 1.461 1.530 325,823 +0.05(+3.44%)
Dec 15, 2016 1.468 1.500 1.451 1.479 1,262,787 +0.04(+2.72%)
Dec 14, 2016 1.450 1.490 1.440 1.440 66,378 -0.02(-1.37%)
Dec 13, 2016 1.460 1.490 1.460 1.460 283,187 +0.01(+0.41%)
Dec 12, 2016 1.450 1.470 1.440 1.454 128,579 -0.00(-0.09%)
Dec 09, 2016 1.460 1.463 1.440 1.455 135,168 +0.01(+0.37%)
Dec 08, 2016 1.440 1.450 1.420 1.450 213,733 +0.03(+2.11%)
Dec 07, 2016 1.450 1.450 1.410 1.420 76,056 +0.03(+2.16%)
Dec 06, 2016 1.410 1.410 1.390 1.390 17,841 -0.03(-2.11%)
Dec 05, 2016 1.420 1.440 1.400 1.420 151,383 +0.02(+1.42%)
Dec 02, 2016 1.390 1.430 1.390 1.400 61,140 +0.02(+1.45%)
Dec 01, 2016 1.420 1.430 1.380 1.380 337,965 -0.03(-2.13%)
Nov 30, 2016 1.440 1.440 1.400 1.410 94,344 -0.01(-0.70%)
Nov 29, 2016 1.440 1.440 1.410 1.420 71,424 -0.00(-0.06%)
Nov 28, 2016 1.425 1.438 1.410 1.421 59,421 +0.00(+0.06%)
Nov 25, 2016 1.430 1.435 1.410 1.420 336,656 +0.00(+0.00%)
Nov 23, 2016 1.420 1.420 1.420 0 -0.00(-0.01%)
Nov 22, 2016 1.360 1.430 1.360 1.420 88,911 +0.03(+2.17%)
Nov 21, 2016 1.430 1.449 1.380 1.390 1,274,335 -0.03(-2.42%)
Nov 18, 2016 1.468 1.470 1.420 1.425 44,651 -0.03(-1.76%)
Nov 17, 2016 1.437 1.459 1.410 1.450 124,083 +0.02(+1.40%)
Nov 16, 2016 1.490 1.490 1.416 1.430 71,612 -0.06(-3.96%)
Nov 15, 2016 1.470 1.490 1.450 1.489 31,386 +0.02(+1.23%)
Nov 14, 2016 1.500 1.520 1.471 1.471 322,612 -0.03(-1.94%)
Nov 11, 2016 1.430 1.500 1.421 1.500 248,429 +0.06(+3.83%)
Nov 10, 2016 1.365 1.459 1.360 1.445 505,206 +0.10(+7.81%)
Nov 09, 2016 1.289 1.340 1.255 1.340 377,566 -0.00(-0.17%)
Nov 08, 2016 1.326 1.342 1.321 1.342 387,103 +0.00(+0.32%)
Nov 07, 2016 1.300 1.360 1.300 1.338 64,549 +0.02(+1.16%)
Nov 04, 2016 1.351 1.360 1.323 1.323 57,920 -0.03(-2.03%)
Nov 03, 2016 1.377 1.420 1.350 1.350 65,513 -0.02(-1.46%)
Nov 02, 2016 1.361 1.400 1.361 1.370 143,231 +0.00(+0.00%)
Nov 01, 2016 1.350 1.370 1.341 1.370 543,066 +0.03(+2.25%)
Oct 31, 2016 1.420 1.420 1.331 1.340 102,242 -0.04(-3.22%)
Oct 28, 2016 1.397 1.420 1.383 1.385 360,224 -0.02(-1.11%)
Oct 27, 2016 1.380 1.430 1.380 1.400 125,531 +0.02(+1.45%)
Oct 26, 2016 1.320 1.380 1.320 1.380 33,781 +0.03(+2.22%)
Oct 25, 2016 1.334 1.360 1.330 1.350 29,692 +0.02(+1.50%)
Oct 24, 2016 1.331 1.385 1.330 1.330 50,905 +0.00(+0.00%)
Oct 21, 2016 1.340 1.350 1.310 1.330 144,091 -0.03(-2.21%)
Oct 20, 2016 1.352 1.370 1.350 1.360 33,205 -0.01(-0.66%)
Oct 19, 2016 1.350 1.380 1.350 1.369 52,926 +0.03(+1.91%)
Oct 18, 2016 1.349 1.349 1.320 1.343 16,648 +0.02(+1.77%)
Oct 17, 2016 1.315 1.340 1.315 1.320 59,039 -0.03(-1.88%)
Oct 14, 2016 1.340 1.350 1.340 1.345 15,507 +0.03(+1.92%)
Oct 13, 2016 1.300 1.340 1.300 1.320 13,717 +0.00(+0.00%)
Oct 12, 2016 1.300 1.335 1.290 1.320 157,914 +0.02(+1.54%)
Oct 11, 2016 1.340 1.340 1.290 1.300 156,323 -0.01(-0.76%)
Oct 10, 2016 1.380 1.320 1.294 1.310 109,140 -0.01(-0.76%)
Oct 07, 2016 1.330 1.330 1.300 1.320 70,578 -0.02(-1.49%)
Oct 06, 2016 1.310 1.340 1.290 1.340 49,662 +0.01(+0.75%)
Oct 05, 2016 1.329 1.330 1.300 1.330 24,577 +0.01(+0.76%)
Oct 04, 2016 1.320 1.370 1.310 1.320 203,893 -0.02(-1.56%)
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.