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

Bombardier Inc (OP: BDRAF )

56.45 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM EDT, May 16, 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 30, 2020 0.2875 0.2899 0.2806 0.2806 52,500 -0.01(-2.40%)
Oct 29, 2020 0.2999 0.3000 0.2833 0.2875 68,005 -0.02(-5.21%)
Oct 28, 2020 0.3200 0.3200 0.2960 0.3033 18,695 -0.02(-5.22%)
Oct 27, 2020 0.3238 0.3300 0.3200 0.3200 62,989 -0.01(-2.17%)
Oct 26, 2020 0.3030 0.3359 0.3030 0.3271 51,401 -0.00(-0.88%)
Oct 23, 2020 0.3248 0.3300 0.3248 0.3300 10,300 +0.01(+1.60%)
Oct 22, 2020 0.3300 0.3300 0.3248 0.3248 17,016 -0.01(-2.75%)
Oct 21, 2020 0.3269 0.3388 0.3269 0.3340 849 +0.01(+2.80%)
Oct 20, 2020 0.3300 0.3300 0.3131 0.3249 10,270 -0.00(-1.25%)
Oct 19, 2020 0.3211 0.3290 0.3181 0.3290 16,570 +0.00(+1.23%)
Oct 16, 2020 0.3222 0.3250 0.3200 0.3250 21,500 +0.01(+1.56%)
Oct 15, 2020 0.3386 0.3386 0.3200 0.3200 8,389 -0.01(-3.15%)
Oct 14, 2020 0.3309 0.3389 0.3304 0.3304 5,716 -0.01(-1.93%)
Oct 13, 2020 0.3355 0.3400 0.3255 0.3369 23,865 +0.01(+2.09%)
Oct 12, 2020 0.3350 0.3399 0.3300 0.3300 17,205 -0.01(-4.29%)
Oct 09, 2020 0.3359 0.3448 0.3216 0.3448 15,600 +0.01(+4.17%)
Oct 08, 2020 0.3165 0.3310 0.3165 0.3310 2,811 +0.01(+4.68%)
Oct 07, 2020 0.3200 0.3383 0.3162 0.3162 57,798 -0.01(-3.15%)
Oct 06, 2020 0.3197 0.3282 0.3134 0.3265 29,426 +0.03(+9.34%)
Oct 05, 2020 0.3179 0.3179 0.2986 0.2986 5,440 -0.01(-3.68%)
Oct 02, 2020 0.3046 0.3100 0.3046 0.3100 2,100 -0.00(-0.67%)
Oct 01, 2020 0.2974 0.3176 0.2974 0.3121 12,437 +0.01(+1.99%)
Sep 30, 2020 0.3073 0.3129 0.2968 0.3060 24,294 -0.01(-2.45%)
Sep 29, 2020 0.3000 0.3271 0.3000 0.3137 13,755 +0.01(+1.82%)
Sep 28, 2020 0.3280 0.3280 0.3081 0.3081 10,461 -0.02(-6.35%)
Sep 25, 2020 0.3398 0.3489 0.3145 0.3290 182,300 -0.02(-4.58%)
Sep 24, 2020 0.3310 0.3547 0.3310 0.3448 24,569 -0.00(-0.06%)
Sep 23, 2020 0.3500 0.3528 0.3432 0.3450 29,429 -0.01(-3.36%)
Sep 22, 2020 0.3600 0.3645 0.3512 0.3570 10,170 -0.00(-0.83%)
Sep 21, 2020 0.3754 0.3754 0.3600 0.3600 4,769 -0.02(-4.71%)
Sep 18, 2020 0.3755 0.3800 0.3755 0.3778 3,800 -0.02(-5.29%)
Sep 17, 2020 0.3789 0.3989 0.3789 0.3989 35,569 +0.03(+8.13%)
Sep 16, 2020 0.3695 0.3913 0.3689 0.3689 167,347 +0.00(+0.11%)
Sep 15, 2020 0.3970 0.3970 0.3543 0.3685 13,164 +0.01(+4.04%)
Sep 14, 2020 0.3519 0.3680 0.3502 0.3542 55,812 -0.00(-0.31%)
Sep 11, 2020 0.3689 0.3689 0.3553 0.3553 1,500 -0.01(-3.74%)
Sep 10, 2020 0.3592 0.3700 0.3531 0.3691 17,600 +0.01(+2.33%)
Sep 09, 2020 0.3677 0.3677 0.3531 0.3607 15,861 -0.01(-3.27%)
Sep 08, 2020 0.3610 0.3729 0.3610 0.3729 5,050 +0.01(+3.30%)
Sep 04, 2020 0.3689 0.3689 0.3588 0.3610 16,400 +0.00(+0.00%)
Sep 03, 2020 0.3644 0.3700 0.3570 0.3610 21,260 -0.00(-0.19%)
Sep 02, 2020 0.3642 0.3788 0.3617 0.3617 23,625 -0.00(-1.15%)
Sep 01, 2020 0.3700 0.3800 0.3658 0.3659 49,658 -0.02(-4.89%)
Aug 31, 2020 0.4150 0.4150 0.3700 0.3847 73,951 -0.00(-0.57%)
Aug 28, 2020 0.3950 0.4100 0.3869 0.3869 52,600 -0.01(-1.53%)
Aug 27, 2020 0.3820 0.3929 0.3797 0.3929 12,005 +0.01(+2.67%)
Aug 26, 2020 0.3980 0.3985 0.3827 0.3827 79,341 -0.01(-2.25%)
Aug 25, 2020 0.4100 0.4229 0.3710 0.3915 430,025 -0.02(-5.55%)
Aug 24, 2020 0.4128 0.4277 0.4105 0.4145 52,873 -0.02(-3.81%)
Aug 21, 2020 0.4500 0.4580 0.4240 0.4309 51,700 -0.02(-4.37%)
Aug 20, 2020 0.4648 0.4648 0.4461 0.4506 110,275 -0.00(-0.31%)
Aug 19, 2020 0.4650 0.4700 0.4520 0.4520 40,965 -0.01(-1.74%)
Aug 18, 2020 0.4683 0.4683 0.4600 0.4600 4,266 -0.01(-1.60%)
Aug 17, 2020 0.4600 0.4675 0.4600 0.4675 2,738 +0.00(+0.21%)
Aug 14, 2020 0.4599 0.4665 0.4599 0.4665 600 -0.01(-1.79%)
Aug 13, 2020 0.4795 0.4795 0.4700 0.4750 6,170 +0.00(+0.76%)
Aug 12, 2020 0.4600 0.4714 0.4600 0.4714 29,521 -0.00(-0.92%)
Aug 11, 2020 0.4700 0.4763 0.4568 0.4758 61,710 +0.01(+1.80%)
Aug 10, 2020 0.4687 0.4687 0.4500 0.4674 49,100 +0.01(+1.61%)
Aug 07, 2020 0.4604 0.4604 0.4600 0.4600 2,500 -0.00(-0.90%)
Aug 06, 2020 0.4600 0.4684 0.4600 0.4642 9,349 -0.00(-0.17%)
Aug 05, 2020 0.4770 0.4770 0.4600 0.4650 47,164 -0.00(-0.77%)
Aug 04, 2020 0.4877 0.4877 0.4600 0.4686 72,718 -0.07(-12.62%)
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.