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 29, 2022 1.115 1.130 1.103 1.122 22,124 +0.00(+0.00%)
Apr 28, 2022 1.110 1.122 1.080 1.122 15,000 +0.00(+0.18%)
Apr 27, 2022 1.110 1.120 1.096 1.120 16,281 +0.02(+1.36%)
Apr 26, 2022 1.090 1.170 1.090 1.105 4,775 -0.09(-7.38%)
Apr 25, 2022 1.150 1.193 1.109 1.193 6,653 +0.04(+3.74%)
Apr 22, 2022 1.150 1.158 1.124 1.150 52,463 -0.02(-1.71%)
Apr 21, 2022 1.200 1.200 1.170 1.170 2,629 -0.06(-4.88%)
Apr 20, 2022 1.220 1.230 1.205 1.230 7,610 +0.05(+4.68%)
Apr 18, 2022 1.175 21 +0.01(+0.43%)
Apr 14, 2022 1.184 1.184 1.170 1.170 12,519 -0.02(-1.68%)
Apr 13, 2022 1.190 1.190 1.190 1.190 1,383 +0.01(+1.28%)
Apr 12, 2022 1.181 1.185 1.170 1.175 2,745 +0.00(+0.26%)
Apr 11, 2022 1.160 1.172 1.160 1.172 63,195 -0.01(-0.68%)
Apr 08, 2022 1.175 1.190 1.150 1.180 4,294 +0.03(+2.61%)
Apr 07, 2022 1.161 1.165 1.150 1.150 4,435 -0.02(-1.71%)
Apr 06, 2022 1.168 1.171 1.168 1.170 2,493 -0.03(-2.50%)
Apr 05, 2022 1.240 1.240 1.200 1.200 2,725 -0.02(-1.64%)
Apr 04, 2022 1.150 1.220 1.150 1.220 16,146 +0.02(+1.67%)
Apr 01, 2022 1.260 1.260 1.195 1.200 4,566 -0.00(-0.07%)
Mar 31, 2022 1.219 1.220 1.201 1.201 12,863 -0.04(-3.16%)
Mar 30, 2022 1.267 1.350 1.240 1.240 5,728 -0.02(-1.59%)
Mar 29, 2022 1.223 1.260 1.220 1.260 6,031 +0.04(+3.28%)
Mar 28, 2022 1.230 1.250 1.180 1.220 9,026 -0.03(-2.40%)
Mar 25, 2022 1.290 1.290 1.241 1.250 104,674 -0.01(-0.79%)
Mar 24, 2022 1.241 1.260 1.218 1.260 4,800 +0.02(+1.61%)
Mar 23, 2022 1.262 1.270 1.240 1.240 29,505 -0.05(-3.88%)
Mar 22, 2022 1.285 1.290 1.270 1.290 9,977 +0.01(+0.78%)
Mar 21, 2022 1.280 1.280 1.280 1.280 1,256 +0.03(+2.40%)
Mar 18, 2022 1.220 1.250 1.220 1.250 3,315 +0.03(+2.29%)
Mar 17, 2022 1.210 1.222 1.210 1.222 1,315 +0.01(+0.99%)
Mar 16, 2022 1.200 1.210 1.160 1.210 19,501 +0.10(+9.01%)
Mar 15, 2022 1.110 1.113 1.110 1.110 5,487 -0.00(-0.05%)
Mar 14, 2022 1.135 1.150 1.111 1.111 6,302 -0.06(-4.92%)
Mar 11, 2022 1.168 1.168 1.168 1.168 409 +0.04(+3.36%)
Mar 10, 2022 1.108 1.130 1.098 1.130 13,871 -0.01(-0.88%)
Mar 09, 2022 1.175 1.180 1.131 1.140 21,540 +0.00(+0.44%)
Mar 08, 2022 1.012 1.135 0.9400 1.135 23,463 +0.11(+11.27%)
Mar 07, 2022 1.190 1.190 1.020 1.020 35,960 -0.14(-12.07%)
Mar 04, 2022 1.184 1.195 1.130 1.160 72,658 -0.07(-5.69%)
Mar 03, 2022 1.255 1.255 1.230 1.230 12,078 -0.04(-3.11%)
Mar 02, 2022 1.260 1.270 1.235 1.270 23,786 +0.02(+1.56%)
Mar 01, 2022 1.275 1.275 1.250 1.250 3,240 -0.04(-2.75%)
Feb 28, 2022 1.280 1.295 1.280 1.285 4,302 +0.00(+0.26%)
Feb 25, 2022 1.252 1.292 1.261 1.282 5,663 +0.04(+2.97%)
Feb 24, 2022 1.181 1.258 1.112 1.245 55,374 -0.03(-2.73%)
Feb 23, 2022 1.318 1.318 1.280 1.280 1,249 -0.04(-3.18%)
Feb 22, 2022 1.350 1.350 1.310 1.322 9,740 -0.03(-2.07%)
Feb 18, 2022 1.350 0 -0.02(-1.46%)
Feb 17, 2022 1.380 1.391 1.370 1.370 11,915 -0.05(-3.86%)
Feb 16, 2022 1.420 1.430 1.411 1.425 1,220 +0.01(+0.35%)
Feb 15, 2022 1.420 1.420 1.420 1.420 410 +0.04(+2.90%)
Feb 14, 2022 1.370 1.400 1.370 1.380 3,209 +0.01(+0.73%)
Feb 11, 2022 1.370 1.434 1.370 1.370 22,685 -0.03(-2.14%)
Feb 10, 2022 1.430 1.462 1.400 1.400 12,727 -0.04(-2.78%)
Feb 09, 2022 1.382 1.440 1.370 1.440 23,772 +0.07(+5.11%)
Feb 08, 2022 1.360 1.370 1.360 1.370 584 +0.02(+1.48%)
Feb 07, 2022 1.350 1.370 1.350 1.350 1,705 -0.01(-0.81%)
Feb 04, 2022 1.330 1.370 1.315 1.361 7,635 +0.03(+1.95%)
Feb 03, 2022 1.350 1.321 1.335 4,872 -0.03(-1.84%)
Feb 02, 2022 1.360 1.420 1.360 1.360 2,378 -0.05(-3.41%)
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.