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 (%)
Mar 31, 2016 1.100 1.100 1.100 1.100 13,200 -0.01(-0.50%)
Mar 30, 2016 1.110 1.110 1.089 1.105 12,590 +0.02(+1.87%)
Mar 29, 2016 1.100 1.100 1.085 1.085 5,400 -0.01(-1.35%)
Mar 28, 2016 1.090 1.100 1.050 1.100 7,175 +0.04(+3.81%)
Mar 24, 2016 1.060 1.060 1.060 0 -0.02(-1.89%)
Mar 23, 2016 1.090 1.110 1.050 1.080 45,598 -0.09(-7.69%)
Mar 22, 2016 1.110 1.200 1.110 1.170 25,184 +0.02(+1.74%)
Mar 21, 2016 1.129 1.160 1.120 1.150 32,465 +0.05(+5.01%)
Mar 18, 2016 1.080 1.110 1.070 1.095 81,079 +0.05(+4.30%)
Mar 17, 2016 1.010 1.070 1.010 1.050 31,668 +0.09(+9.26%)
Mar 16, 2016 0.9610 0.9610 0.9610 0.9610 596 -0.03(-2.56%)
Mar 15, 2016 0.9100 0.9862 0.9100 0.9862 15,390 +0.00(+0.33%)
Mar 14, 2016 1.000 1.010 0.9812 0.9830 23,328 -0.01(-0.92%)
Mar 11, 2016 1.011 1.011 0.9921 0.9921 13,124 +0.00(+0.01%)
Mar 10, 2016 1.010 1.010 0.9920 0.9920 10,351 +0.00(+0.10%)
Mar 09, 2016 0.9645 1.010 0.9740 0.9910 20,650 +0.03(+2.63%)
Mar 08, 2016 1.017 1.017 0.9656 0.9656 12,307 -0.08(-8.04%)
Mar 07, 2016 1.051 1.052 1.000 1.050 13,275 +0.01(+0.97%)
Mar 04, 2016 1.010 1.056 1.010 1.040 27,827 +0.05(+5.04%)
Mar 03, 2016 0.9400 0.9900 0.9359 0.9900 29,200 +0.08(+8.39%)
Mar 02, 2016 0.9130 0.9134 0.9005 0.9134 2,599 -0.01(-1.03%)
Mar 01, 2016 0.9320 0.9344 0.9229 0.9229 2,586 -0.00(-0.46%)
Feb 29, 2016 0.9051 0.9437 0.9051 0.9272 6,819 +0.04(+5.09%)
Feb 26, 2016 0.8632 0.8900 0.8169 0.8823 24,814 -0.03(-3.04%)
Feb 25, 2016 0.9527 0.9527 0.9040 0.9100 4,440 -0.05(-5.51%)
Feb 24, 2016 1.030 1.030 0.9305 0.9631 20,335 -0.07(-6.37%)
Feb 23, 2016 1.025 1.030 1.019 1.029 15,616 -0.01(-1.10%)
Feb 22, 2016 0.9750 1.048 0.9750 1.040 28,221 +0.08(+8.30%)
Feb 19, 2016 0.9470 0.9630 0.9450 0.9603 30,932 +0.01(+0.52%)
Feb 18, 2016 0.9621 0.9700 0.9078 0.9553 131,218 +0.07(+8.50%)
Feb 17, 2016 0.9316 0.9359 0.8459 0.8805 110,510 +0.11(+14.50%)
Feb 16, 2016 0.6500 0.7751 0.6500 0.7690 21,900 +0.06(+8.01%)
Feb 12, 2016 0.7120 0.7120 0.7120 0 +0.05(+7.37%)
Feb 11, 2016 0.7107 0.7140 0.6631 0.6631 19,333 -0.04(-5.55%)
Feb 10, 2016 0.7160 0.7450 0.6764 0.7021 85,551 -0.00(-0.06%)
Feb 09, 2016 0.7410 0.7410 0.6793 0.7025 23,649 +0.00(+0.09%)
Feb 08, 2016 0.7260 0.7260 0.6980 0.7019 30,950 -0.01(-1.14%)
Feb 05, 2016 0.7521 0.7670 0.7002 0.7100 69,000 -0.04(-5.75%)
Feb 04, 2016 0.7410 0.7607 0.7410 0.7533 14,553 +0.00(+0.57%)
Feb 03, 2016 0.7672 0.7701 0.7243 0.7490 29,149 +0.01(+0.73%)
Feb 02, 2016 0.7865 0.7890 0.7303 0.7436 17,990 -0.04(-5.63%)
Feb 01, 2016 0.8020 0.8022 0.7655 0.7880 64,360 +0.02(+2.34%)
Jan 29, 2016 0.7895 0.7895 0.7120 0.7700 13,019 +0.00(+0.57%)
Jan 28, 2016 0.8420 0.8420 0.7340 0.7656 70,844 -0.05(-6.63%)
Jan 27, 2016 0.8284 0.8519 0.8200 0.8200 11,400 -0.03(-3.64%)
Jan 26, 2016 0.8479 0.8800 0.8439 0.8510 10,215 +0.01(+1.43%)
Jan 25, 2016 0.8624 0.8649 0.8364 0.8390 9,395 -0.01(-0.71%)
Jan 22, 2016 0.8641 0.8724 0.8440 0.8450 8,225 -0.01(-0.59%)
Jan 21, 2016 0.9070 0.9100 0.8500 0.8500 35,728 -0.06(-6.59%)
Jan 20, 2016 0.9420 0.9460 0.9100 0.9100 22,624 +0.01(+1.11%)
Jan 19, 2016 0.8800 0.9477 0.8800 0.9000 22,286 -0.00(-0.11%)
Jan 15, 2016 0.9010 0.9010 0.9010 0 -0.01(-0.99%)
Jan 14, 2016 0.8600 0.9357 0.8600 0.9100 9,811 -0.04(-4.19%)
Jan 13, 2016 0.9900 0.9990 0.9498 0.9498 21,615 -0.05(-4.90%)
Jan 12, 2016 1.000 1.000 0.9860 0.9987 15,964 -0.00(-0.13%)
Jan 11, 2016 1.040 1.010 0.9788 1.000 33,179 -0.04(-3.85%)
Jan 08, 2016 1.040 1.040 1.030 1.040 11,371 -0.01(-0.95%)
Jan 07, 2016 1.020 1.050 1.010 1.050 13,370 +0.03(+3.35%)
Jan 06, 2016 1.060 1.060 1.016 1.016 7,050 -0.04(-4.20%)
Jan 05, 2016 1.078 1.080 1.060 1.060 7,064 -0.02(-1.81%)
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.