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

Bombardier Inc (OP: BDRAF )

49.30 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 1, 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 (%)
Apr 30, 2020 0.5350 0.5558 0.4950 0.5206 205,030 +0.03(+5.58%)
Apr 29, 2020 0.4400 0.4940 0.4367 0.4931 76,337 +0.05(+12.17%)
Apr 28, 2020 0.4374 0.4470 0.4326 0.4396 6,860 +0.00(+0.50%)
Apr 27, 2020 0.4540 0.4540 0.4246 0.4374 55,193 +0.00(+0.37%)
Apr 24, 2020 0.4300 0.4446 0.4300 0.4358 5,200 +0.01(+1.35%)
Apr 23, 2020 0.4390 0.4435 0.4220 0.4300 32,450 -0.00(-1.10%)
Apr 22, 2020 0.4484 0.4484 0.4288 0.4348 36,568 +0.01(+1.59%)
Apr 21, 2020 0.4269 0.4280 0.4188 0.4280 40,451 -0.02(-3.60%)
Apr 20, 2020 0.4455 0.4530 0.4211 0.4440 16,238 -0.02(-3.27%)
Apr 17, 2020 0.4680 0.4752 0.4311 0.4590 182,900 +0.01(+2.16%)
Apr 16, 2020 0.4700 0.4700 0.4300 0.4493 45,009 -0.02(-3.75%)
Apr 15, 2020 0.4872 0.4872 0.4368 0.4668 116,246 -0.01(-2.06%)
Apr 14, 2020 0.4970 0.4970 0.4766 0.4766 18,800 -0.01(-1.16%)
Apr 13, 2020 0.4964 0.4974 0.4700 0.4822 28,031 -0.02(-4.48%)
Apr 09, 2020 0.5032 0.5048 0.4865 0.5048 23,600 +0.01(+1.82%)
Apr 08, 2020 0.4915 0.4958 0.4885 0.4958 3,247 +0.02(+4.18%)
Apr 07, 2020 0.4985 0.5054 0.4759 0.4759 26,750 +0.00(+0.19%)
Apr 06, 2020 0.4500 0.5137 0.4410 0.4750 212,227 +0.04(+8.94%)
Apr 03, 2020 0.4921 0.4921 0.4300 0.4360 43,300 -0.03(-7.06%)
Apr 02, 2020 0.5000 0.5000 0.4691 0.4691 5,451 -0.01(-3.08%)
Apr 01, 2020 0.5100 0.5110 0.4737 0.4840 28,002 -0.03(-5.85%)
Mar 31, 2020 0.5589 0.5636 0.4897 0.5141 93,901 -0.01(-2.24%)
Mar 30, 2020 0.5470 0.5520 0.5246 0.5259 19,593 -0.02(-3.82%)
Mar 27, 2020 0.5551 0.6055 0.5215 0.5468 71,400 -0.04(-7.12%)
Mar 26, 2020 0.5505 0.6294 0.5505 0.5887 54,455 +0.05(+9.02%)
Mar 25, 2020 0.4996 0.5801 0.4996 0.5400 55,130 +0.07(+14.80%)
Mar 24, 2020 0.4652 0.5000 0.4583 0.4704 21,538 +0.03(+6.35%)
Mar 23, 2020 0.5221 0.5861 0.4423 0.4423 419,305 -0.10(-18.77%)
Mar 20, 2020 0.6240 0.6240 0.5445 0.5445 33,400 -0.03(-5.78%)
Mar 19, 2020 0.6160 0.6160 0.5481 0.5779 80,979 +0.07(+13.31%)
Mar 18, 2020 0.4900 0.5211 0.4895 0.5100 101,341 -0.04(-6.42%)
Mar 17, 2020 0.5849 0.5960 0.5450 0.5450 41,297 -0.03(-5.07%)
Mar 16, 2020 0.7000 0.7000 0.4802 0.5741 14,833 -0.12(-16.98%)
Mar 13, 2020 0.5900 0.6915 0.5758 0.6915 25,700 +0.11(+19.22%)
Mar 12, 2020 0.5810 0.6515 0.5740 0.5800 51,430 -0.09(-13.78%)
Mar 11, 2020 0.7300 0.7300 0.6653 0.6727 38,206 -0.05(-7.24%)
Mar 10, 2020 0.7849 0.7868 0.7167 0.7252 2,917 -0.00(-0.40%)
Mar 09, 2020 0.7030 0.7400 0.6700 0.7281 56,285 -0.03(-3.50%)
Mar 06, 2020 0.7900 0.7900 0.7545 0.7545 27,600 -0.04(-4.93%)
Mar 05, 2020 0.8074 0.8595 0.7900 0.7936 71,183 -0.03(-3.65%)
Mar 04, 2020 0.8351 0.8490 0.8237 0.8237 1,790 -0.02(-2.34%)
Mar 03, 2020 0.8639 0.9200 0.8434 0.8434 36,965 +0.00(+0.40%)
Mar 02, 2020 0.8000 0.8580 0.7800 0.8400 28,960 +0.07(+9.11%)
Feb 28, 2020 0.8700 0.8719 0.7500 0.7699 46,200 -0.10(-11.33%)
Feb 27, 2020 0.8700 0.9300 0.8680 0.8683 48,884 -0.07(-7.62%)
Feb 26, 2020 0.9600 0.9600 0.9253 0.9399 24,415 -0.01(-1.06%)
Feb 25, 2020 0.9600 1.005 0.9400 0.9500 32,463 -0.01(-1.04%)
Feb 24, 2020 0.9800 0.9800 0.9264 0.9600 60,098 -0.04(-4.00%)
Feb 21, 2020 1.097 1.100 0.9801 1.000 138,400 -0.10(-9.10%)
Feb 20, 2020 1.116 1.140 1.100 1.100 28,877 -0.04(-3.92%)
Feb 19, 2020 1.180 1.180 1.124 1.145 42,852 -0.02(-1.97%)
Feb 18, 2020 1.350 1.392 1.110 1.168 77,875 -0.11(-8.75%)
Feb 14, 2020 1.280 1.325 1.225 1.280 10,100 -0.03(-2.66%)
Feb 13, 2020 1.370 1.370 1.120 1.315 116,479 +0.10(+8.68%)
Feb 12, 2020 1.130 1.210 1.099 1.210 36,303 +0.10(+9.10%)
Feb 11, 2020 1.174 1.174 1.090 1.109 82,346 -0.02(-2.11%)
Feb 10, 2020 1.130 1.171 1.130 1.133 36,960 -0.02(-2.14%)
Feb 07, 2020 1.088 1.165 1.070 1.158 44,600 +0.04(+3.37%)
Feb 06, 2020 1.120 1.170 1.110 1.120 11,499 -0.03(-2.61%)
Feb 05, 2020 1.160 1.175 1.120 1.150 32,953 -0.01(-0.86%)
Feb 04, 2020 1.023 1.160 1.010 1.160 65,804 +0.14(+13.78%)
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.