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 (%)
Mar 31, 2021 0.8779 0.9090 0.8700 0.9070 88,845 +0.08(+9.42%)
Mar 30, 2021 0.8111 0.8423 0.8111 0.8289 22,316 +0.01(+1.73%)
Mar 29, 2021 0.8064 0.8400 0.7490 0.8148 20,897 +0.01(+0.95%)
Mar 26, 2021 0.7907 0.8137 0.7907 0.8071 28,400 +0.03(+3.47%)
Mar 25, 2021 0.7800 0.7800 0.7800 0.7800 752 -0.01(-0.75%)
Mar 24, 2021 0.8300 0.8369 0.7859 0.7859 49,117 -0.01(-1.43%)
Mar 23, 2021 0.7901 0.8530 0.7900 0.7973 73,347 +0.01(+0.92%)
Mar 22, 2021 0.8020 0.8020 0.7547 0.7900 23,135 +0.03(+3.72%)
Mar 19, 2021 0.7556 0.7617 0.7500 0.7617 3,600 +0.00(+0.22%)
Mar 18, 2021 0.7643 0.7726 0.7502 0.7600 9,047 +0.00(+0.17%)
Mar 17, 2021 0.7600 0.7600 0.7452 0.7587 3,419 +0.01(+1.42%)
Mar 16, 2021 0.7500 0.7646 0.7465 0.7481 12,739 +0.00(+0.21%)
Mar 15, 2021 0.7306 0.7482 0.7306 0.7465 16,822 +0.02(+2.18%)
Mar 12, 2021 0.7850 0.7850 0.7100 0.7306 7,200 +0.01(+1.47%)
Mar 11, 2021 0.6962 0.7300 0.6962 0.7200 31,041 -0.00(-0.01%)
Mar 10, 2021 0.7578 0.7800 0.7109 0.7201 61,837 -0.03(-4.56%)
Mar 09, 2021 0.7617 0.7617 0.7468 0.7545 2,161 +0.00(+0.60%)
Mar 08, 2021 0.7598 0.7686 0.7386 0.7500 108,045 +0.04(+5.63%)
Mar 05, 2021 0.6920 0.7203 0.6766 0.7100 66,900 +0.03(+4.41%)
Mar 04, 2021 0.6681 0.6985 0.6681 0.6800 31,523 +0.01(+1.78%)
Mar 03, 2021 0.6776 0.6800 0.6627 0.6681 15,222 +0.01(+1.23%)
Mar 02, 2021 0.6882 0.6916 0.6600 0.6600 8,935 -0.01(-0.77%)
Mar 01, 2021 0.6809 0.6809 0.6535 0.6651 30,523 +0.03(+4.62%)
Feb 26, 2021 0.6620 0.6620 0.6346 0.6357 24,800 -0.02(-2.84%)
Feb 25, 2021 0.6900 0.6900 0.6543 0.6543 16,341 -0.02(-3.30%)
Feb 24, 2021 0.6524 0.6819 0.6491 0.6766 15,700 +0.04(+6.55%)
Feb 23, 2021 0.6320 0.6612 0.6259 0.6350 35,108 +0.00(+0.62%)
Feb 22, 2021 0.6800 0.7000 0.6100 0.6311 147,223 -0.05(-7.26%)
Feb 19, 2021 0.6270 0.6822 0.6270 0.6805 3,000 +0.03(+4.07%)
Feb 18, 2021 0.7068 0.7068 0.6539 0.6539 38,556 -0.04(-6.12%)
Feb 17, 2021 0.6939 0.7093 0.6904 0.6965 35,813 -0.00(-0.59%)
Feb 16, 2021 0.7277 0.7282 0.7006 0.7006 25,337 -0.01(-1.21%)
Feb 12, 2021 0.6580 0.7400 0.6580 0.7092 145,200 +0.02(+3.37%)
Feb 11, 2021 0.6738 0.7100 0.6700 0.6861 36,196 -0.05(-6.45%)
Feb 10, 2021 0.6610 0.7334 0.6610 0.7334 8,200 +0.04(+5.88%)
Feb 09, 2021 0.6985 0.6985 0.6902 0.6927 15,955 -0.01(-0.99%)
Feb 08, 2021 0.6976 0.7013 0.6817 0.6996 56,692 +0.00(+0.27%)
Feb 05, 2021 0.7000 0.7000 0.6809 0.6977 24,200 +0.01(+1.87%)
Feb 04, 2021 0.6900 0.6934 0.6848 0.6849 52,860 -0.01(-0.74%)
Feb 03, 2021 0.7000 0.7000 0.6803 0.6900 47,691 -0.02(-3.17%)
Feb 02, 2021 0.6931 0.7151 0.6845 0.7126 41,465 +0.04(+5.95%)
Feb 01, 2021 0.6908 0.7000 0.6680 0.6726 47,140 -0.00(-0.49%)
Jan 29, 2021 0.7000 0.7035 0.6681 0.6759 26,000 -0.00(-0.50%)
Jan 28, 2021 0.6868 0.7064 0.6777 0.6793 23,115 -0.01(-1.82%)
Jan 27, 2021 0.7000 0.7000 0.6713 0.6919 18,465 -0.03(-4.28%)
Jan 26, 2021 0.7590 0.7791 0.7174 0.7228 25,582 -0.01(-0.99%)
Jan 25, 2021 0.8183 0.8183 0.7289 0.7300 34,024 -0.05(-6.29%)
Jan 22, 2021 0.7835 0.8218 0.7452 0.7790 121,300 -0.00(-0.13%)
Jan 21, 2021 0.7000 0.7800 0.6978 0.7800 64,127 +0.09(+13.22%)
Jan 20, 2021 0.6699 0.6973 0.6545 0.6889 38,222 +0.04(+5.66%)
Jan 19, 2021 0.6964 0.7022 0.6510 0.6520 57,739 -0.04(-6.05%)
Jan 15, 2021 0.6701 0.7000 0.6700 0.6940 39,900 +0.03(+3.97%)
Jan 14, 2021 0.6619 0.6675 0.6550 0.6675 173,922 +0.02(+3.83%)
Jan 13, 2021 0.6339 0.6429 0.6311 0.6429 20,934 +0.01(+1.60%)
Jan 12, 2021 0.6269 0.6347 0.6265 0.6328 6,091 +0.00(+0.29%)
Jan 11, 2021 0.6300 0.6342 0.6229 0.6310 34,735 +0.00(+0.16%)
Jan 08, 2021 0.6427 0.6513 0.6300 0.6300 11,200 -0.00(-0.47%)
Jan 07, 2021 0.6327 0.6400 0.6327 0.6330 3,982 -0.00(-0.47%)
Jan 06, 2021 0.6423 0.6466 0.6360 0.6360 22,110 -0.00(-0.24%)
Jan 05, 2021 0.6450 0.6450 0.6375 0.6375 10,900 +0.01(+0.89%)
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.