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 (%)
Oct 31, 2017 2.140 2.160 2.110 2.110 91,412 -0.04(-1.84%)
Oct 30, 2017 2.175 2.180 2.141 2.150 510,563 -0.01(-0.46%)
Oct 27, 2017 2.220 2.220 2.150 2.160 184,692 -0.02(-0.71%)
Oct 26, 2017 2.114 2.200 2.110 2.175 128,258 +0.02(+0.76%)
Oct 25, 2017 2.274 2.300 2.140 2.159 301,427 -0.12(-5.31%)
Oct 24, 2017 2.245 2.320 2.240 2.280 1,386,464 +0.04(+1.79%)
Oct 23, 2017 2.230 2.260 2.221 2.240 218,849 -0.01(-0.44%)
Oct 20, 2017 2.219 2.270 2.200 2.250 404,388 +0.04(+1.81%)
Oct 19, 2017 2.190 2.230 2.140 2.210 305,522 +0.04(+1.84%)
Oct 18, 2017 2.200 2.208 2.071 2.170 811,321 -0.01(-0.45%)
Oct 17, 2017 2.225 2.339 2.150 2.180 1,619,554 +0.30(+15.96%)
Oct 16, 2017 1.890 1.900 1.850 1.880 169,686 +0.03(+1.62%)
Oct 13, 2017 1.850 1.890 1.841 1.850 268,639 -0.02(-1.07%)
Oct 12, 2017 1.880 1.930 1.831 1.870 225,371 -0.01(-0.53%)
Oct 11, 2017 1.818 1.880 1.800 1.880 266,444 +0.10(+5.62%)
Oct 10, 2017 1.751 1.800 1.750 1.780 139,723 +0.05(+2.89%)
Oct 09, 2017 1.760 1.770 1.710 1.730 40,098 -0.04(-2.22%)
Oct 06, 2017 1.750 1.769 1.730 1.769 287,527 +0.03(+1.65%)
Oct 05, 2017 1.767 1.770 1.740 1.740 234,022 -0.03(-1.67%)
Oct 04, 2017 1.750 1.780 1.730 1.770 112,846 +0.02(+0.88%)
Oct 03, 2017 1.725 1.770 1.710 1.755 229,407 +0.01(+0.38%)
Oct 02, 2017 1.800 1.809 1.720 1.748 218,271 -0.07(-3.70%)
Sep 29, 2017 1.810 1.840 1.800 1.815 234,971 +0.04(+1.97%)
Sep 28, 2017 1.690 1.820 1.680 1.780 2,324,885 +0.11(+6.46%)
Sep 27, 2017 1.573 1.734 1.570 1.672 692,700 -0.17(-9.27%)
Sep 26, 2017 1.630 1.970 1.630 1.843 483,738 +0.11(+6.52%)
Sep 25, 2017 1.752 1.789 1.650 1.730 421,337 -0.08(-4.37%)
Sep 22, 2017 1.899 1.904 1.781 1.809 298,680 -0.09(-4.83%)
Sep 21, 2017 1.930 1.949 1.890 1.901 146,663 -0.03(-1.51%)
Sep 20, 2017 1.931 1.960 1.920 1.930 114,140 -0.01(-0.52%)
Sep 19, 2017 1.945 1.970 1.930 1.940 108,843 -0.00(-0.05%)
Sep 18, 2017 1.980 1.990 1.930 1.941 95,012 -0.02(-0.97%)
Sep 15, 2017 2.020 2.020 1.960 1.960 137,522 -0.01(-0.51%)
Sep 14, 2017 1.970 2.009 1.970 1.970 79,697 -0.01(-0.27%)
Sep 13, 2017 1.995 2.010 1.970 1.975 677,991 -0.00(-0.23%)
Sep 12, 2017 1.990 2.010 1.980 1.980 139,479 +0.01(+0.51%)
Sep 11, 2017 1.977 1.980 1.950 1.970 95,509 +0.02(+1.03%)
Sep 08, 2017 1.985 1.985 1.950 1.950 64,314 -0.04(-2.01%)
Sep 07, 2017 2.000 2.000 1.970 1.990 49,827 -0.02(-0.94%)
Sep 06, 2017 1.920 2.026 1.917 2.009 137,453 +0.08(+4.23%)
Sep 05, 2017 2.005 2.005 1.910 1.927 206,736 -0.08(-4.11%)
Sep 01, 2017 2.021 2.040 1.991 2.010 40,283 +0.01(+0.50%)
Aug 31, 2017 1.932 2.000 1.931 2.000 309,339 +0.07(+3.63%)
Aug 30, 2017 1.948 1.950 1.910 1.930 100,695 -0.04(-2.18%)
Aug 29, 2017 2.040 2.040 1.960 1.973 96,127 -0.06(-2.81%)
Aug 28, 2017 1.981 2.030 1.981 2.030 84,956 -0.01(-0.49%)
Aug 25, 2017 2.065 2.088 2.030 2.040 152,125 -0.03(-1.45%)
Aug 24, 2017 2.070 2.080 2.050 2.070 221,237 -0.01(-0.62%)
Aug 23, 2017 2.070 2.090 2.058 2.083 54,474 +0.00(+0.14%)
Aug 22, 2017 2.115 2.115 2.070 2.080 92,338 -0.01(-0.52%)
Aug 21, 2017 2.108 2.130 2.082 2.091 95,967 -0.01(-0.43%)
Aug 18, 2017 2.050 2.109 2.030 2.100 121,358 +0.03(+1.41%)
Aug 17, 2017 2.090 2.090 2.060 2.071 58,163 -0.00(-0.18%)
Aug 16, 2017 2.120 2.120 2.060 2.075 113,916 -0.02(-0.74%)
Aug 15, 2017 2.090 2.090 2.050 2.090 183,919 +0.01(+0.70%)
Aug 14, 2017 2.080 2.001 2.075 100,982 +0.07(+3.72%)
Aug 11, 2017 2.000 2.030 1.991 2.001 73,320 +0.00(+0.05%)
Aug 10, 2017 2.040 2.050 2.000 2.000 221,199 -0.04(-2.01%)
Aug 09, 2017 2.040 2.060 2.030 2.041 46,273 -0.02(-0.92%)
Aug 08, 2017 2.055 2.070 2.050 2.060 80,719 +0.00(+0.00%)
Aug 07, 2017 2.039 2.060 2.020 2.060 87,487 +0.01(+0.49%)
Aug 04, 2017 2.010 2.070 2.010 2.050 39,950 -0.00(-0.12%)
Aug 03, 2017 2.105 2.120 2.030 2.052 605,273 -0.06(-2.74%)
Aug 02, 2017 2.000 2.120 2.000 2.110 359,354 +0.09(+4.47%)
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.