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

Bombardier Inc (OP: BDRAF )

57.60 UNCHANGED
Streaming Delayed Price Updated: 12:40 PM EDT, May 20, 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 (%)
May 31, 2019 1.550 1.550 1.542 1.550 1,000 +0.00(+0.00%)
May 30, 2019 1.560 1.560 1.550 1.550 5,180 -0.00(-0.01%)
May 29, 2019 1.565 1.565 1.550 1.550 801 -0.05(-3.11%)
May 28, 2019 1.614 1.614 1.577 1.600 48,579 -0.01(-0.62%)
May 24, 2019 1.580 1.610 1.580 1.610 39,500 +0.04(+2.80%)
May 23, 2019 1.580 1.600 1.560 1.566 15,753 -0.05(-3.33%)
May 22, 2019 1.680 1.680 1.620 1.620 1,220 -0.05(-2.81%)
May 21, 2019 1.666 1.680 1.666 1.667 10,500 +0.04(+2.26%)
May 20, 2019 1.630 1.630 1.630 77 +0.00(+0.00%)
May 17, 2019 1.627 1.630 1.627 1.630 1,200 +0.00(+0.04%)
May 16, 2019 1.541 1.637 1.541 1.629 13,150 +0.12(+7.84%)
May 15, 2019 1.540 1.560 1.511 1.511 15,090 -0.05(-3.15%)
May 14, 2019 1.555 1.567 1.543 1.560 6,062 -0.02(-1.27%)
May 13, 2019 1.613 1.620 1.550 1.580 60,612 -0.07(-4.24%)
May 10, 2019 1.650 1.670 1.620 1.650 7,500 -0.02(-1.23%)
May 09, 2019 1.680 1.680 1.671 1.671 5,440 -0.03(-1.76%)
May 08, 2019 1.699 1.755 1.699 1.700 12,086 +0.02(+1.22%)
May 07, 2019 1.714 1.716 1.680 1.680 6,000 -0.05(-2.89%)
May 06, 2019 1.660 1.730 1.660 1.730 27,190 -0.02(-0.94%)
May 03, 2019 1.800 1.800 1.730 1.746 10,000 -0.08(-4.57%)
May 02, 2019 1.765 1.831 1.670 1.830 44,072 +0.07(+3.98%)
May 01, 2019 1.758 1.790 1.758 1.760 6,680 -0.02(-1.12%)
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%)
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.