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 (%)
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%)
Jan 04, 2016 1.070 1.085 1.056 1.080 11,850 +0.04(+3.85%)
Dec 31, 2015 1.040 1.040 1.040 0 +0.02(+1.96%)
Dec 30, 2015 1.000 1.040 1.000 1.020 31,509 -0.01(-0.84%)
Dec 29, 2015 1.050 1.060 1.014 1.029 17,890 -0.04(-3.42%)
Dec 28, 2015 1.030 1.100 1.000 1.065 16,570 +0.03(+3.40%)
Dec 24, 2015 1.030 1.030 1.030 0 -0.03(-2.65%)
Dec 23, 2015 1.082 1.082 1.057 1.058 23,672 -0.00(-0.19%)
Dec 22, 2015 1.130 1.130 1.060 1.060 24,261 -0.05(-4.50%)
Dec 21, 2015 1.144 1.160 1.080 1.110 97,083 +0.06(+5.71%)
Dec 18, 2015 1.007 1.100 1.001 1.050 69,036 +0.08(+8.70%)
Dec 17, 2015 0.9708 0.9708 0.9575 0.9660 25,450 +0.01(+1.46%)
Dec 16, 2015 0.9847 0.9847 0.9512 0.9521 10,099 -0.03(-2.95%)
Dec 15, 2015 0.9783 0.9810 0.9783 0.9810 12,400 +0.03(+3.26%)
Dec 14, 2015 0.9570 0.9740 0.9500 0.9500 26,320 -0.00(-0.21%)
Dec 11, 2015 0.9439 0.9520 0.9439 0.9520 2,025 -0.03(-2.96%)
Dec 10, 2015 0.9036 0.9810 0.9036 0.9810 33,897 +0.07(+7.80%)
Dec 09, 2015 0.9574 0.9590 0.8940 0.9100 8,314 -0.06(-6.19%)
Dec 08, 2015 0.9427 0.9840 0.9427 0.9700 67,650 +0.01(+0.60%)
Dec 07, 2015 1.050 1.050 0.9642 0.9642 20,600 -0.07(-6.39%)
Dec 04, 2015 1.054 1.054 1.028 1.030 5,760 -0.03(-2.68%)
Dec 03, 2015 1.060 1.076 1.030 1.058 37,201 +0.01(+1.27%)
Dec 02, 2015 1.041 1.070 1.041 1.045 1,615 -0.01(-1.30%)
Dec 01, 2015 1.104 1.107 1.030 1.059 48,325 -0.04(-3.74%)
Nov 30, 2015 1.020 1.120 1.020 1.100 15,205 +0.01(+0.56%)
Nov 27, 2015 1.100 1.100 1.094 1.094 1,156 +0.02(+2.33%)
Nov 25, 2015 1.069 1.069 1.069 0 +0.06(+5.56%)
Nov 24, 2015 1.063 1.063 1.000 1.013 10,230 -0.06(-5.36%)
Nov 23, 2015 1.070 1.070 1.040 1.070 5,726 +0.02(+1.90%)
Nov 20, 2015 1.060 1.060 1.040 1.050 93,933 -0.01(-0.71%)
Nov 19, 2015 1.150 1.150 1.058 1.058 8,415 -0.01(-1.17%)
Nov 18, 2015 1.030 1.070 1.030 1.070 10,130 +0.08(+7.54%)
Nov 17, 2015 1.000 1.003 0.9900 0.9950 14,300 +0.00(+0.01%)
Nov 16, 2015 1.065 1.073 0.9931 0.9949 11,270 -0.08(-7.57%)
Nov 13, 2015 1.110 1.110 1.076 1.076 6,010 -0.04(-3.89%)
Nov 12, 2015 1.130 1.156 1.100 1.120 22,000 -0.01(-0.88%)
Nov 11, 2015 1.130 1.150 1.129 1.130 8,050 -0.02(-1.74%)
Nov 10, 2015 1.220 1.220 1.150 1.150 11,950 -0.06(-4.96%)
Nov 09, 2015 1.240 1.240 1.200 1.210 5,900 +0.00(+0.08%)
Nov 06, 2015 1.240 1.245 1.209 1.209 5,880 -0.02(-1.71%)
Nov 05, 2015 1.190 1.230 1.190 1.230 28,145 +0.04(+3.36%)
Nov 04, 2015 1.110 1.225 1.110 1.190 32,020 +0.08(+7.21%)
Nov 03, 2015 1.120 1.120 1.100 1.110 2,740 -0.01(-0.89%)
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.