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 (%)
May 31, 2018 3.803 3.820 3.632 3.735 16,576 -0.07(-1.72%)
May 30, 2018 3.670 3.800 3.612 3.800 33,099 +0.23(+6.48%)
May 29, 2018 3.486 3.570 3.430 3.569 87,734 +0.22(+6.53%)
May 25, 2018 3.350 3.350 3.350 0 +0.03(+0.90%)
May 24, 2018 3.340 3.340 3.280 3.320 8,386 +0.02(+0.60%)
May 23, 2018 3.280 3.300 3.280 3.300 29,748 -0.04(-1.08%)
May 22, 2018 3.369 3.369 3.330 3.336 8,561 -0.04(-1.30%)
May 21, 2018 3.305 3.380 3.220 3.380 9,176 +0.05(+1.62%)
May 18, 2018 3.290 3.326 3.290 3.326 8,854 +0.01(+0.31%)
May 17, 2018 3.339 3.360 3.316 3.316 14,957 -0.00(-0.11%)
May 16, 2018 3.310 3.350 3.310 3.319 23,297 +0.03(+0.89%)
May 15, 2018 3.242 3.300 3.242 3.290 9,488 +0.04(+1.16%)
May 14, 2018 3.262 3.280 3.243 3.252 8,600 -0.00(-0.08%)
May 11, 2018 3.281 3.290 3.231 3.255 8,824 -0.00(-0.15%)
May 10, 2018 3.284 3.321 3.260 3.260 10,165 +0.00(+0.00%)
May 09, 2018 3.285 3.290 3.260 3.260 10,738 +0.03(+0.80%)
May 08, 2018 3.271 3.310 3.204 3.234 16,725 -0.10(-3.14%)
May 07, 2018 3.198 3.375 3.190 3.339 52,178 +0.11(+3.37%)
May 04, 2018 3.130 3.240 3.130 3.230 33,155 +0.12(+3.72%)
May 03, 2018 3.130 3.130 3.027 3.114 53,910 +0.09(+2.98%)
May 02, 2018 3.010 3.092 3.010 3.024 14,090 +0.00(+0.14%)
May 01, 2018 3.133 3.133 3.020 3.020 11,525 -0.10(-3.11%)
Apr 30, 2018 3.137 3.150 3.100 3.117 17,230 +0.05(+1.53%)
Apr 27, 2018 3.112 3.116 3.070 3.070 14,622 -0.03(-0.97%)
Apr 26, 2018 3.137 3.140 3.100 3.100 11,592 -0.01(-0.36%)
Apr 25, 2018 3.050 3.149 3.050 3.111 23,647 -0.01(-0.16%)
Apr 24, 2018 3.105 3.139 3.100 3.116 24,235 +0.01(+0.20%)
Apr 23, 2018 3.147 3.150 3.090 3.110 5,660 -0.04(-1.25%)
Apr 20, 2018 3.100 3.150 3.100 3.150 16,111 +0.01(+0.30%)
Apr 19, 2018 3.128 3.140 3.090 3.140 11,324 -0.01(-0.25%)
Apr 18, 2018 3.015 3.160 3.015 3.148 63,123 +0.15(+4.96%)
Apr 17, 2018 2.952 3.020 2.934 2.999 77,326 +0.06(+1.99%)
Apr 16, 2018 2.905 2.980 2.892 2.941 31,482 +0.02(+0.71%)
Apr 13, 2018 2.919 2.920 2.891 2.920 9,050 +0.00(+0.00%)
Apr 12, 2018 2.920 2.947 2.920 2.920 11,495 -0.03(-1.02%)
Apr 11, 2018 2.870 2.950 2.870 2.950 5,510 +0.03(+1.03%)
Apr 10, 2018 2.860 2.920 2.860 2.920 17,482 +0.10(+3.53%)
Apr 09, 2018 2.880 2.890 2.810 2.820 21,445 -0.07(-2.26%)
Apr 06, 2018 2.921 2.950 2.877 2.885 28,039 -0.02(-0.84%)
Apr 05, 2018 2.892 2.910 2.850 2.910 9,414 +0.10(+3.56%)
Apr 04, 2018 2.781 2.818 2.780 2.810 11,654 -0.05(-1.75%)
Apr 03, 2018 2.795 2.920 2.795 2.860 8,177 +0.04(+1.52%)
Apr 02, 2018 2.840 2.948 2.800 2.817 18,968 -0.08(-2.85%)
Mar 29, 2018 2.900 2.900 2.900 0 +0.02(+0.82%)
Mar 28, 2018 2.920 2.954 2.860 2.876 38,520 -0.04(-1.49%)
Mar 27, 2018 2.940 2.999 2.920 2.920 23,062 -0.02(-0.78%)
Mar 26, 2018 2.931 2.943 2.896 2.943 33,005 +0.02(+0.65%)
Mar 23, 2018 2.930 2.960 2.920 2.924 10,520 +0.02(+0.70%)
Mar 22, 2018 2.925 2.925 2.870 2.904 26,775 -0.01(-0.24%)
Mar 21, 2018 2.886 2.930 2.886 2.911 5,056 +0.07(+2.47%)
Mar 20, 2018 2.860 2.872 2.841 2.841 8,729 -0.06(-1.93%)
Mar 19, 2018 2.902 2.920 2.850 2.897 18,877 +0.01(+0.38%)
Mar 16, 2018 2.832 2.899 2.822 2.885 28,130 +0.03(+0.90%)
Mar 15, 2018 2.840 2.920 2.840 2.860 6,028 -0.03(-1.04%)
Mar 14, 2018 2.900 2.900 2.870 2.890 11,030 +0.02(+0.68%)
Mar 13, 2018 2.882 2.925 2.850 2.870 27,806 -0.02(-0.81%)
Mar 12, 2018 2.910 2.916 2.890 2.894 16,876 -0.05(-1.57%)
Mar 09, 2018 3.019 3.019 2.912 2.940 25,145 +0.02(+0.72%)
Mar 08, 2018 2.881 2.930 2.860 2.919 18,162 +0.04(+1.36%)
Mar 07, 2018 2.904 2.922 2.850 2.880 20,890 -0.06(-2.01%)
Mar 06, 2018 2.933 2.990 2.820 2.939 67,868 -0.13(-4.18%)
Mar 05, 2018 3.115 3.132 3.050 3.067 24,442 -0.03(-1.06%)
Mar 02, 2018 3.087 3.120 2.910 3.100 96,038 -0.03(-1.02%)
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.