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

Bombardier Inc (OP: BDRAF )

67.54 +2.81 (+4.34%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 31, 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 (%)
Aug 31, 2017 2.021 2.031 2.009 2.009 29,960 +0.06(+2.82%)
Aug 30, 2017 1.950 1.960 1.950 1.954 8,835 -0.05(-2.46%)
Aug 29, 2017 2.008 2.012 1.998 2.003 9,950 -0.07(-3.15%)
Aug 28, 2017 2.049 2.068 2.014 2.068 53,633 +0.01(+0.63%)
Aug 25, 2017 2.100 2.100 2.056 2.056 2,800 -0.02(-1.09%)
Aug 24, 2017 2.100 2.100 2.060 2.078 51,875 -0.03(-1.44%)
Aug 23, 2017 2.090 2.109 2.090 2.109 350 +0.01(+0.41%)
Aug 22, 2017 2.106 2.106 2.091 2.100 2,200 -0.02(-0.76%)
Aug 21, 2017 2.139 2.139 2.110 2.116 2,986 +0.01(+0.51%)
Aug 18, 2017 2.023 2.111 2.023 2.105 59,750 +0.02(+0.74%)
Aug 17, 2017 2.100 2.100 2.090 2.090 700 -0.01(-0.49%)
Aug 16, 2017 2.080 2.103 2.080 2.100 26,573 +0.01(+0.48%)
Aug 15, 2017 2.071 2.100 2.071 2.090 4,980 -0.01(-0.48%)
Aug 14, 2017 2.050 2.100 2.050 2.100 59,089 +0.08(+3.96%)
Aug 11, 2017 2.010 2.022 2.010 2.020 13,405 -0.02(-0.91%)
Aug 10, 2017 2.040 2.058 2.039 2.039 3,651 -0.01(-0.56%)
Aug 09, 2017 2.071 2.071 2.050 2.050 4,322 -0.04(-2.10%)
Aug 08, 2017 2.096 2.116 2.050 2.094 80,079 -0.01(-0.29%)
Aug 07, 2017 2.100 2.100 2.070 2.100 6,633 +0.00(+0.05%)
Aug 04, 2017 2.050 2.100 2.050 2.099 5,632 +0.03(+1.36%)
Aug 03, 2017 2.115 2.120 2.071 2.071 13,545 -0.04(-1.85%)
Aug 02, 2017 2.069 2.110 2.037 2.110 26,634 +0.08(+3.94%)
Aug 01, 2017 2.090 2.090 2.000 2.030 30,917 -0.01(-0.54%)
Jul 31, 2017 2.056 2.090 2.040 2.041 12,173 -0.01(-0.43%)
Jul 28, 2017 1.979 2.089 1.979 2.050 131,423 +0.10(+5.12%)
Jul 27, 2017 1.931 1.950 1.930 1.950 4,625 +0.01(+0.52%)
Jul 26, 2017 1.936 1.940 1.936 1.940 4,122 +0.03(+1.57%)
Jul 25, 2017 1.902 1.940 1.902 1.910 4,568 -0.03(-1.35%)
Jul 24, 2017 1.898 1.936 1.893 1.936 20,068 +0.02(+0.84%)
Jul 21, 2017 1.925 1.925 1.912 1.920 51,621 -0.00(-0.04%)
Jul 20, 2017 1.899 1.921 1.881 1.921 31,250 +0.02(+0.96%)
Jul 19, 2017 1.871 1.902 1.870 1.902 4,500 +0.02(+1.19%)
Jul 18, 2017 1.893 1.893 1.880 1.880 8,510 -0.01(-0.59%)
Jul 17, 2017 1.917 1.917 1.891 1.891 2,431 -0.01(-0.47%)
Jul 14, 2017 1.916 1.916 1.880 1.900 3,975 +0.05(+2.70%)
Jul 13, 2017 1.850 1.850 1.850 1.850 4,000 -0.02(-1.07%)
Jul 12, 2017 1.898 1.900 1.870 1.870 14,450 +0.03(+1.63%)
Jul 11, 2017 1.850 1.850 1.840 1.840 2,000 +0.01(+0.55%)
Jul 10, 2017 1.810 1.830 1.810 1.830 814 +0.02(+1.32%)
Jul 07, 2017 1.800 1.818 1.796 1.806 6,423 +0.00(+0.23%)
Jul 06, 2017 1.830 1.830 1.800 1.802 2,575 -0.05(-2.77%)
Jul 05, 2017 1.877 1.877 1.853 1.853 2,616 -0.05(-2.45%)
Jul 03, 2017 1.900 1.900 1.900 1.900 1,000 +0.05(+2.70%)
Jun 30, 2017 1.850 1.850 1.850 1.850 8,050 -0.03(-1.60%)
Jun 29, 2017 1.890 1.890 1.880 1.880 1,700 -0.02(-1.05%)
Jun 28, 2017 1.900 1.908 1.881 1.900 10,590 +0.05(+2.65%)
Jun 27, 2017 1.851 1.851 1.851 1.851 110 -0.03(-1.54%)
Jun 26, 2017 1.917 1.940 1.838 1.880 9,570 -0.04(-2.06%)
Jun 23, 2017 1.889 1.919 1.889 1.919 8,232 +0.01(+0.50%)
Jun 22, 2017 1.907 1.919 1.887 1.910 16,649 -0.01(-0.52%)
Jun 21, 2017 1.980 1.980 1.910 1.920 13,609 -0.08(-4.00%)
Jun 20, 2017 2.002 2.045 2.000 2.000 20,300 +0.03(+1.52%)
Jun 19, 2017 1.960 1.970 1.950 1.970 34,200 +0.12(+6.49%)
Jun 16, 2017 1.800 1.861 1.800 1.850 1,684 -0.01(-0.54%)
Jun 15, 2017 1.862 1.862 1.860 1.860 3,205 -0.03(-1.39%)
Jun 14, 2017 1.881 1.886 1.881 1.886 516 -0.02(-1.30%)
Jun 13, 2017 1.898 1.911 1.893 1.911 17,817 +0.07(+3.76%)
Jun 12, 2017 1.780 1.860 1.780 1.842 34,308 +0.03(+1.85%)
Jun 09, 2017 1.898 1.928 1.740 1.808 131,650 -0.10(-5.32%)
Jun 08, 2017 1.900 1.950 1.900 1.910 2,870 -0.00(-0.09%)
Jun 07, 2017 1.930 1.930 1.910 1.912 4,158 -0.03(-1.46%)
Jun 06, 2017 1.940 1.964 1.939 1.940 4,356 +0.02(+1.04%)
Jun 05, 2017 1.925 1.949 1.903 1.920 12,470 +0.00(+0.00%)
Jun 02, 2017 1.870 1.984 1.870 1.920 62,573 +0.04(+2.13%)
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.