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 (%)
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%)
Aug 03, 2020 0.4900 0.5363 0.4630 0.5363 38,119 +0.06(+11.57%)
Jul 31, 2020 0.4644 0.4807 0.4620 0.4807 67,100 +0.03(+5.65%)
Jul 30, 2020 0.4686 0.4753 0.4550 0.4550 59,639 -0.02(-4.23%)
Jul 29, 2020 0.4800 0.4800 0.4620 0.4751 22,229 -0.00(-1.02%)
Jul 28, 2020 0.4822 0.4877 0.4700 0.4800 69,192 +0.01(+2.13%)
Jul 27, 2020 0.4580 0.4839 0.4506 0.4700 11,133 -0.01(-1.30%)
Jul 24, 2020 0.4741 0.4838 0.4733 0.4762 22,000 +0.00(+0.25%)
Jul 23, 2020 0.5172 0.5172 0.4750 0.4750 68,023 -0.03(-5.72%)
Jul 22, 2020 0.4900 0.5110 0.4797 0.5038 28,662 +0.02(+3.88%)
Jul 21, 2020 0.4644 0.4850 0.4644 0.4850 89,251 +0.02(+3.28%)
Jul 20, 2020 0.4430 0.4760 0.4430 0.4696 37,072 -0.01(-1.96%)
Jul 17, 2020 0.4723 0.4790 0.4659 0.4790 3,300 +0.01(+1.42%)
Jul 16, 2020 0.4700 0.4723 0.4700 0.4723 3,527 -0.00(-0.94%)
Jul 15, 2020 0.4618 0.4799 0.4613 0.4768 51,324 -0.00(-0.17%)
Jul 14, 2020 0.4600 0.4806 0.4600 0.4776 64,604 +0.02(+3.42%)
Jul 13, 2020 0.4600 0.4732 0.4600 0.4618 7,573 -0.01(-1.74%)
Jul 10, 2020 0.4762 0.4762 0.4604 0.4700 16,600 -0.00(-0.72%)
Jul 09, 2020 0.5110 0.5110 0.4536 0.4734 54,249 +0.00(+0.83%)
Jul 08, 2020 0.4761 0.4778 0.4679 0.4695 4,563 -0.02(-3.61%)
Jul 07, 2020 0.4570 0.4937 0.4570 0.4871 11,600 -0.00(-0.88%)
Jul 06, 2020 0.4846 0.4981 0.4846 0.4914 12,300 -0.01(-1.03%)
Jul 02, 2020 0.5200 0.5200 0.4760 0.4965 117,900 -0.02(-4.52%)
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.