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 31, 2020 1.025 1.025 1.000 1.018 7,300 -0.02(-2.12%)
Jan 30, 2020 1.030 1.040 1.030 1.040 20,205 +0.01(+0.97%)
Jan 29, 2020 1.040 1.060 1.030 1.030 20,463 -0.00(-0.10%)
Jan 28, 2020 1.020 1.031 0.9961 1.031 21,316 +0.01(+1.08%)
Jan 27, 2020 1.010 1.020 0.9423 1.020 77,646 -0.01(-0.97%)
Jan 24, 2020 1.065 1.065 1.030 1.030 64,900 -0.02(-1.90%)
Jan 23, 2020 1.140 1.140 1.030 1.050 18,352 -0.03(-2.78%)
Jan 22, 2020 1.080 1.190 1.070 1.080 72,915 +0.02(+1.49%)
Jan 21, 2020 1.040 1.096 1.030 1.064 79,296 +0.07(+7.48%)
Jan 17, 2020 1.103 1.103 0.9818 0.9900 219,300 -0.07(-6.99%)
Jan 16, 2020 1.220 1.410 0.8930 1.064 277,118 -0.34(-23.97%)
Jan 15, 2020 1.400 1.420 1.400 1.400 3,500 +0.02(+1.45%)
Jan 14, 2020 1.380 1.380 1.370 1.380 2,102 -0.02(-1.43%)
Jan 13, 2020 1.390 1.410 1.390 1.400 5,950 -0.01(-0.71%)
Jan 10, 2020 1.500 1.500 1.390 1.410 17,300 -0.01(-0.84%)
Jan 09, 2020 1.440 1.440 1.422 1.422 4,572 -0.02(-1.26%)
Jan 08, 2020 1.472 1.472 1.435 1.440 6,008 -0.04(-2.74%)
Jan 07, 2020 1.500 1.500 1.481 1.481 6,263 -0.02(-1.29%)
Jan 06, 2020 1.490 1.500 1.490 1.500 1,154 -0.02(-1.32%)
Jan 03, 2020 1.490 1.530 1.490 1.520 3,300 -0.01(-0.39%)
Jan 02, 2020 1.510 1.535 1.509 1.526 13,978 +0.04(+2.41%)
Dec 31, 2019 1.493 1.520 1.490 1.490 18,200 +0.00(+0.00%)
Dec 30, 2019 1.470 1.500 1.470 1.490 26,923 +0.01(+0.68%)
Dec 27, 2019 1.459 1.490 1.450 1.480 8,500 +0.03(+2.07%)
Dec 26, 2019 1.460 1.540 1.450 1.450 8,259 -0.01(-0.68%)
Dec 24, 2019 1.443 1.460 1.443 1.460 1,800 +0.00(+0.00%)
Dec 23, 2019 1.442 1.480 1.434 1.460 3,800 +0.01(+1.04%)
Dec 20, 2019 1.445 1.445 1.445 1.445 2,000 -0.06(-3.99%)
Dec 19, 2019 1.430 1.510 1.430 1.505 6,701 +0.07(+5.24%)
Dec 18, 2019 1.431 1.460 1.430 1.430 4,900 -0.02(-1.38%)
Dec 17, 2019 1.450 1.490 1.450 1.450 6,100 -0.02(-1.36%)
Dec 16, 2019 1.472 1.480 1.470 1.470 10,087 -0.02(-1.30%)
Dec 13, 2019 1.480 1.500 1.460 1.489 12,700 +0.01(+0.97%)
Dec 12, 2019 1.430 1.475 1.430 1.475 3,650 +0.02(+1.63%)
Dec 11, 2019 1.474 1.474 1.450 1.451 6,553 -0.03(-1.94%)
Dec 10, 2019 1.520 1.520 1.480 1.480 5,884 -0.00(-0.30%)
Dec 09, 2019 1.493 1.530 1.463 1.484 10,657 -0.03(-1.83%)
Dec 06, 2019 1.460 1.550 1.460 1.512 2,400 +0.04(+2.86%)
Dec 05, 2019 1.510 1.510 1.470 1.470 19,067 -0.03(-2.08%)
Dec 04, 2019 1.466 1.510 1.466 1.501 1,740 -0.02(-1.56%)
Dec 03, 2019 1.500 1.525 1.490 1.525 33,558 -0.01(-0.33%)
Dec 02, 2019 1.520 1.530 1.520 1.530 10,503 +0.03(+2.00%)
Nov 29, 2019 1.500 1.500 1.500 1.500 800 -0.02(-1.32%)
Nov 27, 2019 1.580 1.580 1.520 1.520 14,300 -0.04(-2.56%)
Nov 26, 2019 1.530 1.560 1.530 1.560 6,600 +0.02(+1.16%)
Nov 25, 2019 1.543 1.560 1.535 1.542 5,995 -0.04(-2.45%)
Nov 22, 2019 1.620 1.620 1.561 1.581 1,500 -0.04(-2.41%)
Nov 21, 2019 1.560 1.630 1.560 1.620 12,863 +0.03(+1.57%)
Nov 20, 2019 1.500 1.610 1.500 1.595 1,989 +0.04(+2.90%)
Nov 19, 2019 1.550 1.550 1.550 1.550 1,161 -0.03(-1.90%)
Nov 18, 2019 1.500 1.580 1.500 1.580 15,257 +0.03(+1.94%)
Nov 15, 2019 1.556 1.556 1.550 1.550 1,300 -0.01(-0.64%)
Nov 14, 2019 1.540 1.560 1.540 1.560 1,701 +0.04(+2.63%)
Nov 13, 2019 1.500 1.530 1.440 1.520 8,251 -0.04(-2.47%)
Nov 12, 2019 1.594 1.594 1.558 1.558 11,620 -0.01(-0.75%)
Nov 11, 2019 1.520 1.600 1.520 1.570 9,050 +0.05(+3.31%)
Nov 08, 2019 1.520 1.530 1.512 1.520 6,300 -0.02(-1.30%)
Nov 07, 2019 1.460 1.540 1.460 1.540 3,625 +0.06(+3.77%)
Nov 06, 2019 1.410 1.484 1.410 1.484 7,956 +0.02(+1.64%)
Nov 05, 2019 1.520 1.520 1.460 1.460 11,292 -0.02(-1.35%)
Nov 04, 2019 1.450 1.510 1.450 1.480 17,875 +0.08(+5.71%)
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.