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 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%)
Jan 04, 2021 0.6400 0.6482 0.6237 0.6319 16,976 -0.00(-0.24%)
Dec 31, 2020 0.6334 0.6334 0.6334 74,125 -0.00(-0.25%)
Dec 30, 2020 0.6300 0.6400 0.5979 0.6350 74,125 +0.02(+2.42%)
Dec 29, 2020 0.6299 0.6299 0.6000 0.6200 75,260 +0.01(+0.90%)
Dec 28, 2020 0.6405 0.6405 0.5148 0.6145 20,424 -0.03(-4.12%)
Dec 24, 2020 0.6200 0.6409 0.6200 0.6409 69,200 +0.02(+3.04%)
Dec 23, 2020 0.6200 0.6313 0.6131 0.6220 117,601 +0.01(+1.12%)
Dec 22, 2020 0.6465 0.6465 0.6111 0.6151 41,849 -0.01(-1.47%)
Dec 21, 2020 0.6180 0.6299 0.5855 0.6243 17,841 -0.04(-6.47%)
Dec 18, 2020 0.5918 0.6675 0.5900 0.6675 171,600 +0.07(+11.68%)
Dec 17, 2020 0.5900 0.6000 0.5900 0.5977 36,534 +0.01(+1.13%)
Dec 16, 2020 0.6041 0.6048 0.5900 0.5910 15,869 +0.00(+0.07%)
Dec 15, 2020 0.6000 0.6000 0.5751 0.5906 24,814 -0.01(-1.57%)
Dec 14, 2020 0.5999 0.6040 0.5945 0.6000 30,927 +0.02(+4.28%)
Dec 11, 2020 0.5864 0.5963 0.5625 0.5754 41,800 -0.01(-2.47%)
Dec 10, 2020 0.5980 0.6148 0.5900 0.5900 42,484 -0.00(-0.25%)
Dec 09, 2020 0.6145 0.6180 0.5915 0.5915 41,246 -0.03(-4.21%)
Dec 08, 2020 0.6094 0.6210 0.6053 0.6175 86,595 -0.00(-0.40%)
Dec 07, 2020 0.6338 0.6338 0.6081 0.6200 62,265 -0.02(-3.31%)
Dec 04, 2020 0.6767 0.6785 0.6300 0.6412 130,700 -0.03(-4.85%)
Dec 03, 2020 0.6800 0.7001 0.6700 0.6739 30,584 -0.00(-0.35%)
Dec 02, 2020 0.6649 0.6898 0.6389 0.6763 45,085 +0.00(+0.19%)
Dec 01, 2020 0.6841 0.7022 0.6672 0.6750 32,258 +0.08(+13.66%)
Nov 30, 2020 0.8800 0.8800 0.5900 0.5939 292,303 -0.28(-32.32%)
Nov 27, 2020 0.7630 0.9210 0.7630 0.8775 211,700 +0.18(+26.15%)
Nov 25, 2020 0.6234 0.7100 0.6000 0.6956 459,900 +0.13(+22.75%)
Nov 24, 2020 0.4500 0.6109 0.4400 0.5667 308,200 +0.16(+37.92%)
Nov 23, 2020 0.3521 0.4222 0.3480 0.4109 193,436 +0.05(+12.85%)
Nov 20, 2020 0.3500 0.3841 0.3464 0.3641 78,500 +0.02(+6.37%)
Nov 19, 2020 0.3322 0.3423 0.3322 0.3423 35,190 +0.01(+3.85%)
Nov 18, 2020 0.3364 0.3364 0.3228 0.3296 13,598 -0.00(-0.12%)
Nov 17, 2020 0.3265 0.3300 0.3110 0.3300 1,470 +0.01(+3.61%)
Nov 16, 2020 0.3231 0.3370 0.3170 0.3185 21,660 -0.01(-4.01%)
Nov 13, 2020 0.3350 0.3350 0.3140 0.3318 8,600 -0.01(-1.69%)
Nov 12, 2020 0.3500 0.3500 0.3211 0.3375 3,241 -0.00(-0.74%)
Nov 11, 2020 0.3406 0.3406 0.3314 0.3400 3,000 +0.01(+4.29%)
Nov 10, 2020 0.3322 0.3435 0.3245 0.3260 26,090 -0.00(-0.97%)
Nov 09, 2020 0.3102 0.3391 0.3102 0.3292 70,318 +0.02(+7.90%)
Nov 06, 2020 0.3170 0.3299 0.3051 0.3051 20,300 -0.02(-4.80%)
Nov 05, 2020 0.3200 0.3350 0.3196 0.3205 21,656 +0.00(+0.88%)
Nov 04, 2020 0.3202 0.3202 0.3177 0.3177 450 +0.01(+2.35%)
Nov 03, 2020 0.3305 0.3381 0.3102 0.3104 36,540 -0.00(-1.34%)
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.