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 (%)
Jun 30, 2015 1.840 1.840 1.840 0 -0.09(-4.90%)
Jun 29, 2015 1.990 2.010 1.900 1.935 28,250 -0.06(-2.77%)
Jun 26, 2015 2.022 2.022 1.990 1.990 3,550 -0.07(-3.40%)
Jun 25, 2015 2.040 2.064 2.032 2.060 7,600 +0.05(+2.50%)
Jun 24, 2015 2.020 2.020 2.010 2.010 11,700 -0.05(-2.60%)
Jun 22, 2015 2.063 2.063 2.063 10 +0.02(+1.14%)
Jun 19, 2015 2.032 2.055 2.032 2.040 7,000 -0.03(-1.45%)
Jun 18, 2015 2.056 2.070 2.050 2.070 2,525 +0.04(+1.97%)
Jun 17, 2015 2.070 2.090 2.010 2.030 4,250 -0.06(-2.87%)
Jun 16, 2015 2.150 2.150 2.090 2.090 8,865 -0.09(-4.13%)
Jun 15, 2015 2.160 2.180 2.140 2.180 16,322 +0.08(+3.81%)
Jun 12, 2015 2.100 2.100 2.100 2.100 350 +0.01(+0.48%)
Jun 11, 2015 2.090 2.090 2.090 2.090 557 +0.02(+0.97%)
Jun 10, 2015 2.070 2.070 2.070 2.070 2,300 +0.00(+0.22%)
Jun 09, 2015 2.059 2.100 2.059 2.065 2,300 -0.00(-0.10%)
Jun 08, 2015 2.067 2.067 2.067 2.067 200 -0.00(-0.13%)
Jun 05, 2015 2.080 2.080 2.070 2.070 1,150 +0.04(+1.97%)
Jun 04, 2015 2.130 2.130 2.030 2.030 6,675 -0.09(-4.25%)
Jun 03, 2015 2.130 2.130 2.120 2.120 1,000 +0.00(+0.00%)
Jun 02, 2015 2.100 2.120 2.070 2.120 1,401 +0.02(+1.16%)
Jun 01, 2015 2.110 2.110 2.070 2.096 4,220 +0.02(+1.14%)
May 29, 2015 2.125 2.160 2.072 2.072 11,200 -0.01(-0.38%)
May 28, 2015 2.058 2.080 2.020 2.080 11,850 +0.04(+2.17%)
May 27, 2015 2.053 2.053 2.036 2.036 1,300 +0.02(+0.96%)
May 26, 2015 2.036 2.040 2.016 2.017 3,702 -0.03(-1.63%)
May 22, 2015 2.050 2.050 2.050 0 -0.05(-2.40%)
May 21, 2015 2.080 2.100 2.080 2.100 5,845 -0.02(-1.01%)
May 20, 2015 2.146 2.154 2.122 2.122 9,000 -0.06(-2.66%)
May 19, 2015 2.244 2.244 2.130 2.180 9,035 -0.15(-6.44%)
May 18, 2015 2.250 2.330 2.250 2.330 6,000 +0.10(+4.48%)
May 15, 2015 2.230 2.234 2.230 2.230 4,925 -0.01(-0.45%)
May 14, 2015 2.150 2.240 2.150 2.240 2,549 +0.05(+2.30%)
May 13, 2015 2.190 2.190 2.190 2.190 200 -0.01(-0.47%)
May 12, 2015 2.200 2.200 2.188 2.200 6,280 +0.02(+0.92%)
May 11, 2015 2.190 2.190 2.180 2.180 3,100 +0.03(+1.40%)
May 08, 2015 2.150 2.160 2.150 2.150 800 +0.04(+2.11%)
May 07, 2015 2.106 2.106 2.106 2.106 435 +0.06(+2.71%)
May 06, 2015 2.050 2.070 2.045 2.050 1,620 -0.01(-0.62%)
May 05, 2015 2.063 2.063 2.063 2.063 1,000 +0.01(+0.58%)
May 01, 2015 2.051 2.051 2.051 0 -0.04(-1.73%)
Apr 30, 2015 2.054 2.087 2.050 2.087 4,818 -0.01(-0.62%)
Apr 29, 2015 2.080 2.130 2.070 2.100 5,800 +0.05(+2.44%)
Apr 28, 2015 2.060 2.060 2.040 2.050 3,350 -0.01(-0.49%)
Apr 27, 2015 2.150 2.150 2.060 2.060 4,287 -0.05(-2.50%)
Apr 24, 2015 2.113 2.113 2.113 2.113 550 -0.02(-1.11%)
Apr 22, 2015 2.137 2.137 2.137 0 -0.08(-3.67%)
Apr 20, 2015 2.218 2.218 2.218 20 -0.01(-0.53%)
Apr 17, 2015 2.263 2.270 2.229 2.230 11,859 -0.06(-2.65%)
Apr 16, 2015 2.270 2.320 2.252 2.291 9,900 +0.09(+4.12%)
Apr 15, 2015 2.147 2.257 2.147 2.200 9,600 +0.07(+3.29%)
Apr 14, 2015 2.190 2.190 2.130 2.130 2,945 -0.02(-0.93%)
Apr 13, 2015 2.210 2.210 2.150 2.150 10,374 -0.05(-2.19%)
Apr 10, 2015 2.200 2.270 2.198 2.198 13,399 +0.03(+1.29%)
Apr 09, 2015 2.170 2.170 2.120 2.170 9,410 +0.00(+0.00%)
Apr 08, 2015 2.180 2.180 2.170 2.170 3,695 +0.01(+0.62%)
Apr 07, 2015 2.160 2.160 2.134 2.157 3,300 +0.04(+1.73%)
Apr 06, 2015 2.118 2.120 2.090 2.120 950 +0.03(+1.44%)
Apr 02, 2015 2.090 2.090 2.090 0 +0.01(+0.48%)
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.