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 (%)
Nov 30, 2015 1.020 1.120 1.020 1.100 15,205 +0.01(+0.56%)
Nov 27, 2015 1.100 1.100 1.094 1.094 1,156 +0.02(+2.33%)
Nov 25, 2015 1.069 1.069 1.069 0 +0.06(+5.56%)
Nov 24, 2015 1.063 1.063 1.000 1.013 10,230 -0.06(-5.36%)
Nov 23, 2015 1.070 1.070 1.040 1.070 5,726 +0.02(+1.90%)
Nov 20, 2015 1.060 1.060 1.040 1.050 93,933 -0.01(-0.71%)
Nov 19, 2015 1.150 1.150 1.058 1.058 8,415 -0.01(-1.17%)
Nov 18, 2015 1.030 1.070 1.030 1.070 10,130 +0.08(+7.54%)
Nov 17, 2015 1.000 1.003 0.9900 0.9950 14,300 +0.00(+0.01%)
Nov 16, 2015 1.065 1.073 0.9931 0.9949 11,270 -0.08(-7.57%)
Nov 13, 2015 1.110 1.110 1.076 1.076 6,010 -0.04(-3.89%)
Nov 12, 2015 1.130 1.156 1.100 1.120 22,000 -0.01(-0.88%)
Nov 11, 2015 1.130 1.150 1.129 1.130 8,050 -0.02(-1.74%)
Nov 10, 2015 1.220 1.220 1.150 1.150 11,950 -0.06(-4.96%)
Nov 09, 2015 1.240 1.240 1.200 1.210 5,900 +0.00(+0.08%)
Nov 06, 2015 1.240 1.245 1.209 1.209 5,880 -0.02(-1.71%)
Nov 05, 2015 1.190 1.230 1.190 1.230 28,145 +0.04(+3.36%)
Nov 04, 2015 1.110 1.225 1.110 1.190 32,020 +0.08(+7.21%)
Nov 03, 2015 1.120 1.120 1.100 1.110 2,740 -0.01(-0.89%)
Nov 02, 2015 1.200 1.200 1.120 1.120 29,561 -0.04(-3.45%)
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%)
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.