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

Bombardier Inc (OP: BDRAF )

67.54 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, May 31, 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 (%)
Oct 30, 2015 1.120 1.160 1.100 1.160 63,473 +0.09(+8.41%)
Oct 29, 2015 1.360 1.360 1.070 1.070 60,243 -0.18(-14.40%)
Oct 28, 2015 1.120 1.310 1.120 1.250 11,830 +0.14(+12.61%)
Oct 27, 2015 1.117 1.140 1.110 1.110 26,295 -0.03(-2.63%)
Oct 26, 2015 1.160 1.160 1.140 1.140 6,700 -0.05(-4.20%)
Oct 23, 2015 1.210 1.210 1.190 1.190 5,163 -0.02(-1.65%)
Oct 22, 2015 1.230 1.230 1.210 1.210 1,530 -0.03(-2.42%)
Oct 21, 2015 1.248 1.270 1.240 1.240 2,230 -0.02(-1.59%)
Oct 20, 2015 1.255 1.260 1.222 1.260 4,825 +0.01(+0.80%)
Oct 19, 2015 1.250 1.250 1.250 4,475 +0.00(+0.00%)
Oct 16, 2015 1.330 1.330 1.250 1.250 8,935 -0.07(-5.12%)
Oct 15, 2015 1.360 1.370 1.317 1.317 26,105 -0.04(-3.13%)
Oct 14, 2015 1.360 1.370 1.360 1.360 3,285 +0.06(+4.62%)
Oct 13, 2015 1.310 1.330 1.300 1.300 3,111 -0.01(-0.76%)
Oct 12, 2015 1.310 1.310 1.310 1.310 1,077 +0.01(+0.63%)
Oct 09, 2015 1.221 1.302 1.221 1.302 10,050 +0.08(+6.25%)
Oct 08, 2015 1.203 1.225 1.203 1.225 2,650 +0.03(+2.44%)
Oct 07, 2015 1.250 1.250 1.196 1.196 16,450 -0.06(-5.08%)
Oct 06, 2015 1.210 1.260 1.210 1.260 2,900 +0.06(+5.00%)
Oct 05, 2015 1.230 1.230 1.200 1.200 4,431 +0.01(+0.84%)
Oct 02, 2015 1.195 1.205 1.190 1.190 4,200 -0.03(-2.46%)
Oct 01, 2015 1.300 1.300 1.220 1.220 4,755 -0.07(-5.43%)
Sep 30, 2015 1.330 1.347 1.270 1.290 9,142 +0.04(+3.20%)
Sep 29, 2015 1.198 1.250 1.176 1.250 5,700 +0.04(+3.31%)
Sep 28, 2015 1.210 1.210 1.191 1.210 5,000 -0.01(-0.82%)
Sep 25, 2015 1.150 1.220 1.150 1.220 2,600 +0.08(+7.02%)
Sep 24, 2015 1.210 1.210 1.071 1.140 6,800 -0.10(-8.06%)
Sep 23, 2015 1.350 1.350 1.216 1.240 34,120 -0.12(-8.82%)
Sep 22, 2015 1.360 1.360 1.330 1.360 10,400 +0.01(+0.74%)
Sep 21, 2015 1.345 1.360 1.344 1.350 1,510 +0.00(+0.00%)
Sep 18, 2015 1.392 1.392 1.350 1.350 26,254 -0.05(-3.57%)
Sep 17, 2015 1.360 1.400 1.310 1.400 17,645 +0.05(+3.70%)
Sep 16, 2015 1.335 1.365 1.320 1.350 9,985 +0.06(+4.63%)
Sep 15, 2015 1.311 1.311 1.290 1.290 600 +0.00(+0.02%)
Sep 14, 2015 1.460 1.460 1.250 1.290 28,722 -0.16(-11.03%)
Sep 11, 2015 1.460 1.530 1.360 1.450 48,003 +0.07(+5.05%)
Sep 10, 2015 1.173 1.430 1.167 1.380 58,175 +0.23(+20.03%)
Sep 09, 2015 1.040 1.150 1.040 1.150 776 +0.17(+17.35%)
Sep 08, 2015 0.9600 0.9999 0.9600 0.9800 6,900 -0.00(-0.38%)
Sep 04, 2015 0.9837 0.9837 0.9837 0 -0.03(-2.60%)
Sep 03, 2015 0.9857 1.010 0.9857 1.010 7,700 +0.04(+3.61%)
Sep 02, 2015 0.9600 0.9800 0.9600 0.9748 2,274 -0.00(-0.33%)
Sep 01, 2015 1.010 1.020 0.9780 0.9780 21,049 -0.08(-7.74%)
Aug 31, 2015 1.040 1.070 1.040 1.060 13,037 +0.05(+5.19%)
Aug 28, 2015 1.010 1.040 0.9900 1.008 29,866 +0.02(+1.79%)
Aug 27, 2015 0.9500 1.040 0.9500 0.9900 6,143 +0.00(+0.36%)
Aug 26, 2015 0.8940 1.001 0.8940 0.9864 19,362 +0.09(+10.58%)
Aug 25, 2015 0.9900 0.9937 0.8920 0.8920 37,906 -0.03(-3.04%)
Aug 24, 2015 1.065 1.065 0.9190 0.9200 100,990 -0.13(-12.38%)
Aug 21, 2015 1.180 1.180 1.050 1.050 24,600 +0.01(+0.96%)
Aug 20, 2015 0.9726 1.050 0.9649 1.040 23,547 +0.07(+7.22%)
Aug 19, 2015 1.020 1.020 0.9500 0.9700 21,200 -0.03(-3.00%)
Aug 18, 2015 1.040 1.081 0.9740 1.000 11,655 -0.06(-5.66%)
Aug 17, 2015 1.120 1.120 1.060 1.060 4,900 -0.07(-6.51%)
Aug 14, 2015 1.280 1.280 1.130 1.134 24,460 -0.07(-5.82%)
Aug 13, 2015 1.290 1.290 1.200 1.204 4,600 -0.05(-3.69%)
Aug 12, 2015 1.210 1.270 1.210 1.250 12,200 -0.01(-0.56%)
Aug 11, 2015 1.300 1.300 1.252 1.257 4,100 -0.06(-4.77%)
Aug 10, 2015 1.245 1.320 1.245 1.320 3,800 +0.04(+2.95%)
Aug 07, 2015 1.260 1.292 1.256 1.282 5,601 +0.02(+1.76%)
Aug 06, 2015 1.280 1.290 1.243 1.260 8,246 -0.03(-2.33%)
Aug 04, 2015 1.290 1.290 1.290 0 +0.01(+0.78%)
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.