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 (%)
Dec 31, 2018 1.510 1.565 1.500 1.502 12,000 -0.00(-0.19%)
Dec 28, 2018 1.440 1.540 1.440 1.505 23,800 +0.10(+7.47%)
Dec 27, 2018 1.450 1.450 1.388 1.400 20,552 +0.00(+0.00%)
Dec 26, 2018 1.390 1.500 1.390 1.400 49,262 +0.01(+0.61%)
Dec 24, 2018 1.420 1.420 1.364 1.391 25,900 -0.08(-5.34%)
Dec 21, 2018 1.489 1.530 1.433 1.470 65,400 -0.04(-2.55%)
Dec 20, 2018 1.427 1.510 1.427 1.508 10,224 +0.03(+1.93%)
Dec 19, 2018 1.500 1.567 1.480 1.480 29,710 -0.02(-1.33%)
Dec 18, 2018 1.550 1.550 1.500 1.500 8,677 -0.04(-2.68%)
Dec 17, 2018 1.553 1.602 1.510 1.541 14,465 -0.03(-1.83%)
Dec 14, 2018 1.610 1.610 1.566 1.570 15,600 -0.05(-3.09%)
Dec 13, 2018 1.720 1.720 1.620 1.620 27,715 -0.10(-5.81%)
Dec 12, 2018 1.711 1.800 1.711 1.720 8,374 +0.08(+4.83%)
Dec 11, 2018 1.645 1.660 1.641 1.641 7,000 +0.05(+3.19%)
Dec 10, 2018 1.681 1.710 1.590 1.590 8,880 -0.13(-7.56%)
Dec 07, 2018 1.711 1.800 1.711 1.720 14,100 +0.03(+1.52%)
Dec 06, 2018 1.650 1.710 1.560 1.694 10,438 +0.05(+3.23%)
Dec 04, 2018 1.750 1.750 1.592 1.641 103,400 -0.11(-6.22%)
Dec 03, 2018 1.768 1.809 1.740 1.750 23,571 +0.05(+3.06%)
Nov 30, 2018 1.690 1.706 1.672 1.698 15,100 +0.02(+1.07%)
Nov 29, 2018 1.610 1.680 1.600 1.680 10,504 +0.06(+3.70%)
Nov 28, 2018 1.692 1.720 1.620 1.620 30,998 -0.09(-5.30%)
Nov 27, 2018 1.683 1.734 1.683 1.711 18,055 -0.04(-2.25%)
Nov 26, 2018 1.884 1.884 1.720 1.750 91,523 -0.06(-3.29%)
Nov 23, 2018 1.940 1.940 1.778 1.810 41,900 +0.04(+2.23%)
Nov 21, 2018 1.770 1.770 1.770 0 +0.11(+6.76%)
Nov 20, 2018 1.650 1.658 1.530 1.658 36,986 +0.04(+2.34%)
Nov 19, 2018 1.497 1.650 1.488 1.620 130,680 +0.27(+20.04%)
Nov 16, 2018 1.500 1.500 1.300 1.349 198,800 -0.27(-16.64%)
Nov 15, 2018 1.690 1.690 1.580 1.619 72,616 -0.08(-4.78%)
Nov 14, 2018 1.750 1.750 1.584 1.700 118,072 -0.05(-2.86%)
Nov 13, 2018 1.898 1.922 1.740 1.750 59,557 -0.15(-7.89%)
Nov 12, 2018 2.102 2.131 1.900 1.900 28,013 -0.14(-6.86%)
Nov 09, 2018 1.877 2.100 1.873 2.040 41,000 +0.13(+6.81%)
Nov 08, 2018 2.447 2.447 1.840 1.910 182,434 -0.52(-21.44%)
Nov 07, 2018 2.400 2.468 2.360 2.431 20,196 +0.04(+1.72%)
Nov 06, 2018 2.524 2.524 2.390 2.390 13,575 -0.12(-4.63%)
Nov 05, 2018 2.500 2.528 2.500 2.506 5,490 +0.03(+1.02%)
Nov 02, 2018 2.550 2.580 2.465 2.481 9,200 -0.04(-1.57%)
Nov 01, 2018 2.454 2.530 2.450 2.520 4,295 +0.07(+2.86%)
Oct 31, 2018 2.470 2.520 2.450 2.450 8,370 +0.05(+2.08%)
Oct 30, 2018 2.434 2.450 2.380 2.400 5,170 +0.01(+0.25%)
Oct 29, 2018 2.413 2.458 2.394 2.394 8,346 -0.02(-0.96%)
Oct 26, 2018 2.498 2.500 2.381 2.417 21,400 -0.14(-5.46%)
Oct 25, 2018 2.472 2.561 2.472 2.557 26,824 +0.10(+4.07%)
Oct 24, 2018 2.650 2.680 2.447 2.457 56,022 -0.22(-8.32%)
Oct 23, 2018 2.722 2.767 2.680 2.680 13,525 -0.16(-5.70%)
Oct 22, 2018 2.826 2.850 2.710 2.842 11,370 +0.04(+1.50%)
Oct 19, 2018 2.852 2.928 2.791 2.800 11,400 -0.06(-2.10%)
Oct 18, 2018 2.994 2.995 2.848 2.860 26,534 -0.16(-5.30%)
Oct 17, 2018 3.100 3.100 3.000 3.020 14,099 -0.08(-2.58%)
Oct 16, 2018 3.060 3.100 3.030 3.100 8,246 +0.08(+2.65%)
Oct 15, 2018 3.070 3.100 3.020 3.020 6,220 -0.08(-2.70%)
Oct 12, 2018 2.970 3.104 2.960 3.104 40,900 +0.14(+4.66%)
Oct 11, 2018 2.912 3.030 2.893 2.966 34,359 -0.06(-2.07%)
Oct 10, 2018 3.281 3.281 3.000 3.029 61,032 -0.22(-6.89%)
Oct 09, 2018 3.295 3.295 3.220 3.252 32,226 +0.00(+0.08%)
Oct 08, 2018 3.320 3.500 3.250 3.250 3,650 -0.07(-2.11%)
Oct 05, 2018 3.320 3.333 3.264 3.320 7,500 +0.00(+0.00%)
Oct 04, 2018 3.461 3.462 3.300 3.320 17,126 -0.24(-6.74%)
Oct 03, 2018 3.557 3.570 3.557 3.560 18,250 -0.04(-1.11%)
Oct 02, 2018 3.583 3.617 3.583 3.600 3,254 -0.04(-1.07%)
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.