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

Bombardier (OP: BDRBF )

41.26 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 15, 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 (%)
Mar 29, 2019 2.000 2.000 1.900 1.934 465,900 -0.07(-3.30%)
Mar 28, 2019 1.982 2.010 1.980 2.000 53,738 -0.01(-0.47%)
Mar 27, 2019 2.017 2.019 1.970 2.010 82,469 -0.01(-0.52%)
Mar 26, 2019 2.030 2.065 2.010 2.020 69,967 +0.01(+0.43%)
Mar 25, 2019 2.020 2.030 1.960 2.011 106,175 -0.02(-0.92%)
Mar 22, 2019 2.000 2.108 1.990 2.030 257,300 -0.08(-3.79%)
Mar 21, 2019 2.130 2.130 2.100 2.110 88,390 +0.00(+0.00%)
Mar 20, 2019 2.156 2.156 2.100 2.110 161,142 -0.03(-1.40%)
Mar 19, 2019 2.140 2.160 2.131 2.140 145,483 +0.02(+0.94%)
Mar 18, 2019 2.130 2.160 2.115 2.120 77,242 -0.02(-0.93%)
Mar 15, 2019 2.130 2.150 2.110 2.140 67,600 +0.01(+0.47%)
Mar 14, 2019 2.190 2.200 2.110 2.130 110,757 -0.06(-2.71%)
Mar 13, 2019 2.070 2.190 2.070 2.189 149,223 +0.08(+3.76%)
Mar 12, 2019 2.150 2.170 2.100 2.110 103,265 -0.02(-0.94%)
Mar 11, 2019 2.107 2.170 2.094 2.130 115,462 +0.03(+1.43%)
Mar 08, 2019 2.068 2.120 2.068 2.100 94,200 -0.04(-1.87%)
Mar 07, 2019 2.095 2.140 2.030 2.140 231,657 +0.05(+2.39%)
Mar 06, 2019 2.200 2.210 2.090 2.090 182,624 -0.10(-4.78%)
Mar 05, 2019 2.190 2.215 2.160 2.195 202,360 +0.01(+0.25%)
Mar 04, 2019 2.192 2.270 2.150 2.189 216,168 +0.01(+0.44%)
Mar 01, 2019 2.165 2.220 2.110 2.180 304,900 +0.05(+2.35%)
Feb 28, 2019 2.015 2.139 1.980 2.130 299,635 +0.14(+7.04%)
Feb 27, 2019 2.011 2.035 1.950 1.990 234,568 -0.04(-1.97%)
Feb 26, 2019 2.105 2.110 2.020 2.030 281,085 -0.08(-3.79%)
Feb 25, 2019 2.200 2.200 2.100 2.110 160,901 -0.01(-0.47%)
Feb 22, 2019 2.060 2.140 2.060 2.120 150,400 +0.02(+0.93%)
Feb 21, 2019 2.200 2.220 2.030 2.100 391,217 -0.05(-2.48%)
Feb 20, 2019 2.100 2.220 1.878 2.154 691,716 +0.09(+4.40%)
Feb 19, 2019 1.960 2.090 1.870 2.063 428,963 +0.18(+9.74%)
Feb 15, 2019 1.920 2.090 1.880 1.880 637,300 -0.02(-1.05%)
Feb 14, 2019 1.635 1.910 1.620 1.900 1,173,770 +0.38(+25.00%)
Feb 13, 2019 1.530 1.540 1.501 1.520 116,581 +0.00(+0.00%)
Feb 12, 2019 1.510 1.540 1.470 1.520 153,084 +0.00(+0.14%)
Feb 11, 2019 1.565 1.610 1.500 1.518 118,296 -0.02(-1.44%)
Feb 08, 2019 1.630 1.630 1.540 1.540 153,200 -0.07(-4.35%)
Feb 07, 2019 1.590 1.650 1.570 1.610 405,110 +0.05(+3.38%)
Feb 06, 2019 1.470 1.570 1.470 1.557 167,293 +0.10(+6.60%)
Feb 05, 2019 1.450 1.480 1.430 1.461 324,869 -0.00(-0.26%)
Feb 04, 2019 1.480 1.480 1.450 1.465 108,472 -0.03(-1.70%)
Feb 01, 2019 1.520 1.520 1.490 1.490 104,000 -0.01(-0.44%)
Jan 31, 2019 1.500 1.530 1.460 1.497 136,610 +0.03(+1.81%)
Jan 30, 2019 1.450 1.480 1.450 1.470 149,673 +0.04(+2.80%)
Jan 29, 2019 1.470 1.480 1.430 1.430 121,525 -0.05(-3.38%)
Jan 28, 2019 1.526 1.526 1.450 1.480 84,519 -0.02(-1.35%)
Jan 25, 2019 1.466 1.520 1.400 1.500 172,000 +0.06(+4.19%)
Jan 24, 2019 1.560 1.560 1.430 1.440 156,378 -0.07(-4.64%)
Jan 23, 2019 1.527 1.550 1.510 1.510 138,456 -0.03(-1.95%)
Jan 22, 2019 1.565 1.570 1.533 1.540 95,520 -0.05(-3.14%)
Jan 18, 2019 1.602 1.630 1.570 1.590 164,200 +0.02(+1.27%)
Jan 17, 2019 1.530 1.590 1.510 1.570 79,986 +0.04(+2.61%)
Jan 16, 2019 1.600 1.602 1.500 1.530 259,802 -0.06(-4.08%)
Jan 15, 2019 1.620 1.640 1.595 1.595 83,232 +0.00(+0.31%)
Jan 14, 2019 1.635 1.650 1.590 1.590 67,417 -0.04(-2.45%)
Jan 11, 2019 1.710 1.710 1.630 1.630 148,000 -0.07(-4.12%)
Jan 10, 2019 1.725 1.750 1.685 1.700 131,636 -0.02(-1.16%)
Jan 09, 2019 1.630 1.730 1.630 1.720 210,047 +0.11(+6.82%)
Jan 08, 2019 1.678 1.680 1.610 1.610 94,779 -0.04(-2.41%)
Jan 07, 2019 1.670 1.700 1.650 1.650 375,530 +0.00(+0.00%)
Jan 04, 2019 1.690 1.700 1.617 1.650 268,600 +0.07(+4.43%)
Jan 03, 2019 1.610 1.628 1.530 1.580 192,635 +0.03(+1.94%)
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.