Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bombardier Inc (OP: BDRAF )

49.30 +3.48 (+7.59%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 1, 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 (%)
Apr 30, 2019 1.820 1.820 1.770 1.780 21,033 -0.03(-1.66%)
Apr 29, 2019 1.800 1.850 1.800 1.810 22,820 +0.03(+1.66%)
Apr 26, 2019 1.830 1.830 1.780 1.780 56,300 -0.11(-5.77%)
Apr 25, 2019 1.812 1.900 1.800 1.889 105,588 -0.29(-13.19%)
Apr 24, 2019 2.140 2.176 2.130 2.176 6,524 +0.07(+3.46%)
Apr 23, 2019 2.100 2.104 2.100 2.104 3,160 +0.05(+2.37%)
Apr 22, 2019 2.046 2.080 2.030 2.055 11,855 +0.00(+0.20%)
Apr 18, 2019 1.956 2.051 1.956 2.051 13,800 +0.02(+1.13%)
Apr 17, 2019 2.002 2.028 2.000 2.028 15,340 +0.04(+1.90%)
Apr 16, 2019 2.010 2.015 1.990 1.990 5,000 -0.02(-1.00%)
Apr 15, 2019 2.062 2.071 1.994 2.010 10,464 -0.05(-2.43%)
Apr 12, 2019 2.084 2.084 2.053 2.060 1,600 -0.01(-0.52%)
Apr 11, 2019 2.050 2.071 2.050 2.071 2,524 +0.01(+0.52%)
Apr 10, 2019 2.060 2.060 2.060 2.060 100 +0.00(+0.00%)
Apr 09, 2019 2.060 2.080 2.031 2.060 16,570 -0.00(-0.15%)
Apr 08, 2019 2.082 2.105 2.060 2.063 14,396 -0.03(-1.51%)
Apr 05, 2019 2.072 2.095 2.072 2.095 2,400 +0.05(+2.68%)
Apr 04, 2019 2.090 2.090 2.040 2.040 8,765 -0.05(-2.25%)
Apr 03, 2019 2.032 2.119 2.032 2.087 18,473 +0.05(+2.30%)
Apr 02, 2019 2.020 2.040 2.020 2.040 5,340 -0.01(-0.34%)
Apr 01, 2019 2.000 2.047 1.956 2.047 11,222 +0.10(+4.90%)
Mar 29, 2019 1.970 1.970 1.942 1.951 34,600 -0.06(-2.92%)
Mar 28, 2019 2.010 2.010 2.010 2.010 2,516 -0.01(-0.50%)
Mar 27, 2019 2.042 2.070 2.014 2.020 4,157 -0.04(-1.88%)
Mar 26, 2019 2.041 2.090 2.037 2.059 23,920 +0.03(+1.72%)
Mar 25, 2019 2.058 2.058 1.991 2.024 16,824 -0.04(-1.75%)
Mar 22, 2019 2.130 2.130 2.020 2.060 48,300 -0.08(-3.52%)
Mar 21, 2019 2.130 2.158 2.130 2.135 9,495 -0.01(-0.41%)
Mar 20, 2019 2.186 2.220 2.144 2.144 18,080 -0.02(-0.75%)
Mar 19, 2019 2.167 2.167 2.160 2.160 1,280 +0.02(+0.70%)
Mar 18, 2019 2.110 2.163 2.110 2.145 8,500 +0.00(+0.21%)
Mar 15, 2019 2.186 2.194 2.141 2.141 5,500 -0.01(-0.57%)
Mar 14, 2019 2.209 2.220 2.152 2.153 8,819 -0.06(-2.76%)
Mar 13, 2019 2.150 2.216 2.150 2.214 20,005 +0.06(+2.57%)
Mar 12, 2019 2.179 2.199 2.140 2.159 5,130 -0.01(-0.53%)
Mar 11, 2019 2.178 2.190 2.153 2.170 24,966 +0.04(+1.88%)
Mar 08, 2019 2.130 2.173 2.130 2.130 5,300 +0.01(+0.28%)
Mar 07, 2019 2.120 2.150 2.100 2.124 3,832 -0.01(-0.28%)
Mar 06, 2019 2.200 2.200 2.130 2.130 13,938 -0.08(-3.71%)
Mar 05, 2019 2.290 2.290 2.200 2.212 48,280 +0.01(+0.55%)
Mar 04, 2019 2.249 2.308 2.198 2.200 9,923 -0.01(-0.45%)
Mar 01, 2019 2.150 2.240 2.150 2.210 22,500 +0.06(+2.77%)
Feb 28, 2019 2.089 2.160 2.065 2.151 8,550 +0.10(+4.82%)
Feb 27, 2019 2.097 2.097 2.052 2.052 11,935 -0.05(-2.17%)
Feb 26, 2019 2.137 2.144 2.077 2.097 8,725 -0.05(-2.47%)
Feb 25, 2019 2.139 2.220 2.139 2.151 34,720 +0.02(+1.15%)
Feb 22, 2019 2.111 2.178 2.111 2.126 57,200 +0.01(+0.28%)
Feb 21, 2019 2.290 2.290 2.100 2.120 43,641 -0.06(-2.77%)
Feb 20, 2019 2.145 2.270 2.140 2.180 131,864 +0.08(+3.68%)
Feb 19, 2019 2.050 2.120 2.020 2.103 46,427 +0.09(+4.64%)
Feb 15, 2019 1.927 2.160 1.927 2.010 139,100 +0.08(+4.28%)
Feb 14, 2019 1.620 1.929 1.620 1.927 131,523 +0.33(+21.00%)
Feb 13, 2019 1.610 1.621 1.593 1.593 1,450 +0.00(+0.00%)
Feb 12, 2019 1.611 1.649 1.585 1.593 7,329 -0.06(-3.43%)
Feb 11, 2019 1.660 1.660 1.649 1.649 400 -0.03(-1.79%)
Feb 08, 2019 1.780 1.780 1.667 1.679 8,100 -0.04(-2.33%)
Feb 07, 2019 1.659 1.720 1.656 1.720 19,371 +0.11(+6.79%)
Feb 06, 2019 1.534 1.640 1.532 1.610 17,474 +0.07(+4.36%)
Feb 05, 2019 1.543 1.543 1.543 1.543 2,900 +0.01(+0.46%)
Feb 04, 2019 1.600 1.600 1.536 1.536 11,420 -0.07(-4.55%)
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.