Bombardier Inc (OP: BDRAF )
64.08
+6.16
(+10.64%)
Streaming Delayed Price
Updated: 11:02 AM EDT, May 22, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2024 | 37.03 | 37.20 | 37.03 | 37.03 | 373 | -0.58(-1.53%) |
| Jan 30, 2024 | 37.52 | 37.61 | 37.52 | 37.61 | 466 | +0.04(+0.10%) |
| Jan 29, 2024 | 37.66 | 37.66 | 37.57 | 37.57 | 880 | +0.28(+0.75%) |
| Jan 26, 2024 | 37.86 | 37.86 | 37.22 | 37.29 | 714 | -0.31(-0.83%) |
| Jan 25, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 1,132 | +1.42(+3.92%) |
| Jan 24, 2024 | 36.55 | 36.55 | 36.18 | 36.18 | 3,208 | -0.32(-0.88%) |
| Jan 23, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 240 | -0.07(-0.19%) |
| Jan 22, 2024 | 37.33 | 37.33 | 36.57 | 36.57 | 274 | -2.18(-5.63%) |
| Jan 19, 2024 | 38.73 | 38.90 | 38.73 | 38.75 | 600 | -0.44(-1.12%) |
| Jan 12, 2024 | 39.19 | 126 | -1.71(-4.17%) | |||
| Jan 11, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 235 | -0.22(-0.54%) |
| Jan 10, 2024 | 41.06 | 41.12 | 41.06 | 41.12 | 710 | -0.75(-1.78%) |
| Jan 09, 2024 | 40.85 | 42.10 | 40.85 | 41.86 | 1,593 | +1.46(+3.62%) |
| Jan 08, 2024 | 39.39 | 40.40 | 38.44 | 40.40 | 1,355 | +1.97(+5.14%) |
| Jan 05, 2024 | 38.43 | 38.43 | 38.36 | 38.43 | 627 | -0.17(-0.44%) |
| Jan 04, 2024 | 38.05 | 38.59 | 38.05 | 38.59 | 1,020 | +0.53(+1.40%) |
| Jan 03, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 111 | -1.33(-3.38%) |
| Dec 22, 2023 | 39.39 | 364 | +0.71(+1.84%) | |||
| Dec 20, 2023 | 38.68 | 113 | +1.46(+3.92%) | |||
| Dec 18, 2023 | 37.22 | 180 | -1.74(-4.47%) | |||
| Dec 15, 2023 | 39.19 | 39.19 | 38.96 | 38.96 | 234 | -1.01(-2.53%) |
| Dec 14, 2023 | 39.35 | 39.97 | 39.35 | 39.97 | 765 | +2.38(+6.33%) |
| Dec 13, 2023 | 35.95 | 37.59 | 35.95 | 37.59 | 1,210 | +2.49(+7.09%) |
| Dec 05, 2023 | 35.10 | 40 | -1.19(-3.28%) | |||
| Dec 01, 2023 | 36.29 | 5 | +1.54(+4.44%) | |||
| Nov 29, 2023 | 34.75 | 600 | -3.04(-8.04%) | |||
| Nov 22, 2023 | 37.79 | 214 | -1.06(-2.73%) | |||
| Nov 21, 2023 | 38.85 | 38.85 | 38.85 | 38.85 | 156 | +0.01(+0.03%) |
| Nov 20, 2023 | 38.60 | 38.84 | 38.60 | 38.84 | 310 | +2.05(+5.57%) |
| Nov 15, 2023 | 36.79 | 8 | +0.00(+0.00%) | |||
| Nov 10, 2023 | 36.79 | 145 | +0.33(+0.91%) | |||
| Nov 03, 2023 | 36.46 | 415 | -0.29(-0.79%) | |||
| Nov 02, 2023 | 36.61 | 36.75 | 35.20 | 36.75 | 707 | +4.75(+14.84%) |
| Oct 30, 2023 | 32.00 | 240 | -0.40(-1.23%) | |||
| Oct 18, 2023 | 32.40 | 145 | -3.67(-10.17%) | |||
| Oct 16, 2023 | 36.07 | 57 | -0.01(-0.01%) | |||
| Oct 10, 2023 | 36.08 | 8 | +2.57(+7.65%) | |||
| Oct 05, 2023 | 33.51 | 0 | -1.99(-5.60%) | |||
| Oct 02, 2023 | 35.50 | 0 | +0.70(+2.03%) | |||
| Sep 29, 2023 | 34.79 | 34.79 | 34.79 | 34.79 | 274 | -0.21(-0.59%) |
| Sep 28, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 223 | -1.00(-2.78%) |
| Sep 21, 2023 | 36.00 | 313 | -4.01(-10.02%) | |||
| Sep 05, 2023 | 40.01 | 0 | +0.00(+0.00%) | |||
| Aug 23, 2023 | 40.01 | 1 | +0.01(+0.02%) | |||
| Aug 22, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 263 | +1.97(+5.18%) |
| Aug 18, 2023 | 38.03 | 45 | -1.28(-3.26%) | |||
| Aug 17, 2023 | 39.31 | 39.31 | 39.31 | 39.31 | 241 | -2.64(-6.29%) |
| Aug 16, 2023 | 41.95 | 41.95 | 41.95 | 41.95 | 128 | +1.55(+3.85%) |
| Aug 15, 2023 | 40.54 | 40.54 | 40.40 | 40.40 | 1,015 | -1.84(-4.36%) |
| Aug 14, 2023 | 41.70 | 42.24 | 41.70 | 42.24 | 628 | +0.67(+1.61%) |
| Aug 11, 2023 | 41.52 | 41.57 | 41.52 | 41.57 | 1,028 | +0.82(+2.01%) |
| Aug 09, 2023 | 40.75 | 0 | -1.51(-3.57%) | |||
| Aug 08, 2023 | 42.26 | 42.26 | 42.26 | 42.26 | 327 | +0.00(+0.00%) |
| Aug 07, 2023 | 42.26 | 42.26 | 42.26 | 42.26 | 1,500 | -3.15(-6.93%) |
| Aug 04, 2023 | 45.38 | 45.41 | 45.38 | 45.41 | 1,162 | -4.55(-9.12%) |
| Aug 02, 2023 | 49.96 | 43 | +3.00(+6.39%) | |||
| Jul 28, 2023 | 46.96 | 112 | +0.00(+0.01%) | |||
| Jul 27, 2023 | 49.00 | 49.00 | 46.96 | 46.96 | 770 | +2.72(+6.16%) |
| Jul 17, 2023 | 44.23 | 55 | -0.51(-1.13%) | |||
| Jul 14, 2023 | 44.74 | 44.74 | 44.74 | 44.74 | 185 | -1.64(-3.54%) |
| Jul 13, 2023 | 46.24 | 46.38 | 46.24 | 46.38 | 277 | +0.66(+1.44%) |
| Jul 11, 2023 | 45.72 | 6 | -3.42(-6.96%) | |||
| Jun 30, 2023 | 49.14 | 24 | +0.99(+2.05%) | |||
| Jun 27, 2023 | 48.15 | 90 | -1.17(-2.37%) | |||
| Jun 21, 2023 | 49.32 | 10 | +0.18(+0.37%) | |||
| Jun 20, 2023 | 47.97 | 49.14 | 47.02 | 49.14 | 1,879 | +4.95(+11.20%) |
| Jun 07, 2023 | 44.19 | 192 | +1.10(+2.56%) | |||
| May 02, 2023 | 43.09 | 125 | -1.89(-4.21%) | |||
| May 01, 2023 | 45.00 | 45.37 | 44.98 | 44.98 | 1,493 | -7.17(-13.75%) |
| Apr 19, 2023 | 52.15 | 0 | +0.87(+1.70%) | |||
| Apr 17, 2023 | 51.28 | 336 | -2.44(-4.54%) | |||
| Apr 14, 2023 | 53.72 | 53.72 | 53.72 | 53.72 | 1,327 | +3.10(+6.12%) |
| Apr 12, 2023 | 50.62 | 14 | -3.28(-6.09%) | |||
| Mar 31, 2023 | 53.90 | 116 | +2.37(+4.60%) | |||
| Mar 30, 2023 | 51.53 | 51.53 | 51.53 | 51.53 | 349 | +3.29(+6.82%) |
| Mar 27, 2023 | 48.24 | 187 | +3.65(+8.18%) | |||
| Mar 24, 2023 | 44.59 | 44.59 | 44.59 | 44.59 | 232 | +1.17(+2.68%) |
| Mar 21, 2023 | 43.42 | 191 | +1.40(+3.33%) | |||
| Mar 20, 2023 | 41.22 | 42.03 | 41.22 | 42.03 | 1,204 | -1.66(-3.81%) |
| Mar 16, 2023 | 43.69 | 22 | +0.61(+1.43%) | |||
| Mar 15, 2023 | 43.08 | 43.08 | 43.08 | 43.08 | 1,350 | -2.66(-5.83%) |
| Mar 14, 2023 | 45.74 | 45.74 | 45.74 | 45.74 | 163 | -4.45(-8.87%) |
| Mar 07, 2023 | 50.19 | 97 | +0.00(+0.00%) | |||
| Mar 06, 2023 | 45.17 | 50.33 | 45.17 | 50.19 | 1,262 | -0.81(-1.59%) |
| Mar 02, 2023 | 51.00 | 63 | +1.00(+2.00%) | |||
| Feb 28, 2023 | 50.00 | 106 | +2.46(+5.17%) | |||
| Feb 24, 2023 | 47.54 | 25 | -0.31(-0.65%) | |||
| Feb 23, 2023 | 50.00 | 50.00 | 47.85 | 47.85 | 2,283 | -0.43(-0.89%) |
| Feb 22, 2023 | 46.68 | 49.60 | 46.68 | 48.28 | 1,474 | +2.26(+4.91%) |
| Feb 16, 2023 | 46.02 | 35 | +1.92(+4.35%) | |||
| Feb 15, 2023 | 40.14 | 44.10 | 40.14 | 44.10 | 2,461 | -0.50(-1.12%) |
| Feb 13, 2023 | 44.60 | 6 | +0.31(+0.70%) | |||
| Feb 10, 2023 | 44.65 | 45.80 | 42.31 | 44.29 | 1,033 | -1.22(-2.67%) |
| Feb 09, 2023 | 50.97 | 51.00 | 45.51 | 45.51 | 2,146 | -4.74(-9.44%) |
| Feb 02, 2023 | 50.25 | 272 | +0.91(+1.84%) |
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.
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.
