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

Bombardier (OP: BDRBF )

45.23 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 25, 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 31, 2016 1.010 1.030 1.000 1.000 234,354 -0.03(-2.91%)
Mar 30, 2016 1.020 1.039 1.000 1.030 345,832 +0.02(+2.20%)
Mar 29, 2016 1.023 1.030 1.000 1.008 78,252 -0.01(-1.20%)
Mar 28, 2016 1.040 1.040 1.000 1.020 31,383 +0.03(+2.83%)
Mar 24, 2016 0.9919 0.9919 0.9919 0 -0.02(-1.79%)
Mar 23, 2016 1.000 1.030 0.9640 1.010 421,321 -0.07(-6.48%)
Mar 22, 2016 1.080 1.090 1.070 1.080 779,270 +0.03(+2.86%)
Mar 21, 2016 1.020 1.060 0.9900 1.050 325,968 +0.07(+7.03%)
Mar 18, 2016 0.9599 1.010 0.9599 0.9810 1,751,491 +0.03(+3.05%)
Mar 17, 2016 0.9050 0.9520 0.8874 0.9520 298,541 +0.07(+8.18%)
Mar 16, 2016 0.8496 0.8869 0.8490 0.8800 23,975 +0.02(+2.33%)
Mar 15, 2016 0.8750 0.8750 0.8500 0.8600 110,146 -0.01(-1.15%)
Mar 14, 2016 0.8700 0.8900 0.8603 0.8700 30,975 -0.01(-1.13%)
Mar 11, 2016 0.8870 0.8870 0.8633 0.8799 27,231 +0.01(+0.80%)
Mar 10, 2016 0.8930 0.8930 0.8600 0.8729 37,398 +0.01(+0.75%)
Mar 09, 2016 0.8700 0.8800 0.8600 0.8664 82,413 +0.01(+1.49%)
Mar 08, 2016 0.9360 0.9392 0.8200 0.8537 186,292 -0.08(-8.84%)
Mar 07, 2016 0.9500 0.9560 0.9271 0.9365 78,373 -0.02(-2.24%)
Mar 04, 2016 0.9580 0.9719 0.9444 0.9580 154,883 +0.04(+4.87%)
Mar 03, 2016 0.8569 0.9299 0.8490 0.9135 199,810 +0.11(+14.19%)
Mar 02, 2016 0.8100 0.8154 0.8000 0.8000 21,533 -0.00(-0.21%)
Mar 01, 2016 0.8039 0.8161 0.7920 0.8017 404,439 +0.00(+0.21%)
Feb 29, 2016 0.7730 0.8249 0.7730 0.8000 123,998 +0.03(+3.61%)
Feb 26, 2016 0.7440 0.7952 0.6911 0.7721 139,907 -0.04(-4.68%)
Feb 25, 2016 0.8380 0.8587 0.8000 0.8100 155,883 -0.04(-4.71%)
Feb 24, 2016 0.9424 0.8200 0.8500 340,552 -0.09(-9.57%)
Feb 23, 2016 0.9100 0.9650 0.9080 0.9400 366,948 +0.04(+4.44%)
Feb 22, 2016 0.8780 0.9100 0.8633 0.9000 162,150 +0.08(+9.22%)
Feb 19, 2016 0.8210 0.8399 0.8049 0.8240 287,759 +0.00(+0.49%)
Feb 18, 2016 0.8285 0.8566 0.7995 0.8200 543,437 +0.02(+2.72%)
Feb 17, 2016 0.7800 0.8310 0.7576 0.7983 606,272 +0.16(+24.73%)
Feb 16, 2016 0.6340 0.6500 0.6141 0.6400 250,603 +0.05(+8.47%)
Feb 12, 2016 0.5900 0.5900 0.5900 0 +0.02(+3.69%)
Feb 11, 2016 0.5600 0.5773 0.5550 0.5690 261,736 +0.02(+3.06%)
Feb 10, 2016 0.5830 0.6100 0.5511 0.5521 406,557 -0.01(-2.28%)
Feb 09, 2016 0.5600 0.5829 0.5374 0.5650 726,053 +0.02(+4.19%)
Feb 08, 2016 0.5850 0.5870 0.5113 0.5423 343,184 -0.04(-6.50%)
Feb 05, 2016 0.6180 0.6337 0.5800 0.5800 259,248 -0.06(-8.85%)
Feb 04, 2016 0.6560 0.6600 0.6211 0.6363 158,232 -0.02(-3.21%)
Feb 03, 2016 0.6600 0.6600 0.6344 0.6574 292,071 +0.02(+2.72%)
Feb 02, 2016 0.6740 0.6740 0.6301 0.6400 173,597 -0.04(-5.51%)
Feb 01, 2016 0.7110 0.7110 0.6541 0.6773 91,360 +0.01(+1.09%)
Jan 29, 2016 0.6640 0.6757 0.6304 0.6700 445,956 +0.04(+6.16%)
Jan 28, 2016 0.7070 0.7070 0.6200 0.6311 633,962 -0.08(-11.11%)
Jan 27, 2016 0.7300 0.7350 0.7020 0.7100 84,430 -0.02(-2.74%)
Jan 26, 2016 0.7320 0.7500 0.7182 0.7300 115,969 +0.02(+3.41%)
Jan 25, 2016 0.7880 0.7880 0.7050 0.7059 242,894 -0.06(-7.89%)
Jan 22, 2016 0.7900 0.7900 0.7532 0.7664 108,653 -0.01(-0.98%)
Jan 21, 2016 0.8250 0.8251 0.7650 0.7740 129,985 -0.04(-4.68%)
Jan 20, 2016 0.8180 0.8380 0.7900 0.8120 162,505 +0.01(+1.37%)
Jan 19, 2016 0.8200 0.8810 0.7873 0.8010 500,604 +0.02(+2.69%)
Jan 15, 2016 0.7800 0.7800 0.7800 0 -0.03(-3.70%)
Jan 14, 2016 0.8140 0.8269 0.7750 0.8100 387,488 +0.01(+0.62%)
Jan 13, 2016 0.8621 0.8621 0.8000 0.8050 641,855 -0.06(-7.03%)
Jan 12, 2016 0.8780 0.8800 0.8500 0.8659 66,921 -0.00(-0.47%)
Jan 11, 2016 0.8840 0.8910 0.8500 0.8700 60,660 -0.03(-2.86%)
Jan 08, 2016 0.9130 0.9270 0.8848 0.8956 198,692 -0.02(-1.88%)
Jan 07, 2016 0.9070 0.9360 0.8700 0.9128 105,964 +0.01(+0.75%)
Jan 06, 2016 0.9195 0.9300 0.9000 0.9060 177,520 -0.04(-3.93%)
Jan 05, 2016 0.9660 0.9723 0.9300 0.9431 78,796 -0.03(-2.77%)
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.