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

Bombardier Inc (OP: BDRAF )

65.00 -2.54 (-3.76%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 (%)
Sep 28, 2018 3.650 3.650 3.490 3.540 7,700 +0.04(+1.14%)
Sep 27, 2018 3.416 3.500 3.416 3.500 1,958 +0.04(+1.27%)
Sep 26, 2018 3.442 3.468 3.442 3.456 7,803 +0.05(+1.39%)
Sep 25, 2018 3.509 3.509 3.409 3.409 4,227 -0.10(-2.89%)
Sep 24, 2018 3.592 3.592 3.510 3.510 26,637 -0.09(-2.39%)
Sep 21, 2018 3.660 3.690 3.596 3.596 12,900 -0.06(-1.74%)
Sep 20, 2018 3.611 3.660 3.604 3.660 40,224 +0.11(+3.10%)
Sep 19, 2018 3.500 3.550 3.500 3.550 10,174 +0.07(+1.91%)
Sep 18, 2018 3.501 3.501 3.480 3.483 4,496 -0.03(-0.76%)
Sep 17, 2018 3.510 3.529 3.495 3.510 20,563 -0.06(-1.71%)
Sep 14, 2018 3.507 3.571 3.507 3.571 9,100 +0.02(+0.59%)
Sep 13, 2018 3.550 3.586 3.550 3.550 3,137 -0.02(-0.56%)
Sep 12, 2018 3.560 3.600 3.560 3.570 16,130 +0.02(+0.48%)
Sep 11, 2018 3.550 3.580 3.524 3.553 6,482 +0.02(+0.63%)
Sep 10, 2018 3.451 3.538 3.449 3.530 10,817 +0.07(+2.12%)
Sep 07, 2018 3.346 3.457 3.346 3.457 30,400 +0.13(+4.06%)
Sep 06, 2018 3.140 3.322 3.140 3.322 23,595 +0.11(+3.56%)
Sep 05, 2018 3.107 3.210 3.107 3.208 9,571 +0.01(+0.25%)
Sep 04, 2018 3.249 3.272 3.126 3.200 63,957 -0.16(-4.78%)
Aug 31, 2018 3.361 3.361 3.361 0 -0.09(-2.63%)
Aug 30, 2018 3.450 3.500 3.442 3.451 12,586 -0.04(-1.27%)
Aug 29, 2018 3.439 3.504 3.430 3.496 24,412 +0.07(+2.00%)
Aug 28, 2018 3.451 3.475 3.403 3.427 20,614 -0.08(-2.36%)
Aug 27, 2018 3.521 3.523 3.478 3.510 21,656 -0.06(-1.57%)
Aug 24, 2018 3.570 3.590 3.547 3.566 18,700 -0.02(-0.67%)
Aug 23, 2018 3.579 3.590 3.542 3.590 4,797 +0.02(+0.45%)
Aug 22, 2018 3.600 3.600 3.565 3.574 795 -0.03(-0.73%)
Aug 21, 2018 3.552 3.600 3.530 3.600 6,017 +0.08(+2.27%)
Aug 20, 2018 3.554 3.625 3.510 3.520 8,655 -0.03(-0.83%)
Aug 17, 2018 3.549 3.549 3.549 3.549 700 +0.06(+1.64%)
Aug 16, 2018 3.500 3.600 3.492 3.492 23,594 -0.05(-1.43%)
Aug 15, 2018 3.610 3.637 3.542 3.542 5,015 -0.07(-1.87%)
Aug 14, 2018 3.450 3.610 3.390 3.610 40,775 +0.11(+3.14%)
Aug 13, 2018 3.560 3.619 3.490 3.500 44,671 -0.12(-3.40%)
Aug 10, 2018 3.629 3.629 3.598 3.623 14,300 -0.05(-1.36%)
Aug 09, 2018 3.719 3.719 3.586 3.673 27,689 -0.04(-0.99%)
Aug 08, 2018 3.750 3.750 3.660 3.710 23,297 -0.11(-2.82%)
Aug 07, 2018 3.946 3.950 3.818 3.818 22,766 -0.22(-5.50%)
Aug 06, 2018 4.140 4.140 3.880 4.040 27,210 +0.06(+1.41%)
Aug 03, 2018 3.829 3.984 3.829 3.984 25,500 +0.18(+4.60%)
Aug 02, 2018 3.755 3.871 3.755 3.809 39,421 +0.15(+4.16%)
Aug 01, 2018 3.810 3.810 3.630 3.657 12,490 -0.12(-3.26%)
Jul 31, 2018 3.740 3.780 3.660 3.780 20,927 +0.10(+2.72%)
Jul 30, 2018 3.750 3.750 3.680 3.680 10,419 -0.04(-1.04%)
Jul 27, 2018 3.670 3.719 3.670 3.719 7,200 -0.01(-0.22%)
Jul 26, 2018 3.668 3.765 3.668 3.727 6,596 +0.03(+0.73%)
Jul 25, 2018 3.721 3.721 3.631 3.700 23,873 +0.00(+0.06%)
Jul 24, 2018 3.670 3.740 3.640 3.698 19,008 +0.07(+1.87%)
Jul 23, 2018 3.701 3.750 3.625 3.630 21,053 -0.13(-3.46%)
Jul 20, 2018 3.780 3.780 3.700 3.760 10,883 -0.05(-1.31%)
Jul 19, 2018 3.688 3.858 3.626 3.810 34,602 +0.03(+0.91%)
Jul 18, 2018 3.920 3.920 3.775 3.775 60,257 -0.20(-5.14%)
Jul 17, 2018 4.055 4.055 3.899 3.980 35,656 -0.03(-0.75%)
Jul 16, 2018 4.159 4.179 3.990 4.010 20,296 -0.12(-2.95%)
Jul 13, 2018 4.174 4.190 4.118 4.132 4,120 -0.03(-0.83%)
Jul 12, 2018 4.202 4.202 4.090 4.167 24,783 +0.01(+0.32%)
Jul 11, 2018 4.150 4.234 4.150 4.153 43,718 +0.03(+0.72%)
Jul 10, 2018 4.052 4.180 4.015 4.124 40,095 +0.09(+2.33%)
Jul 09, 2018 3.914 4.050 3.905 4.030 35,766 +0.11(+2.81%)
Jul 06, 2018 4.050 4.050 3.920 3.920 20,053 -0.02(-0.52%)
Jul 05, 2018 3.815 3.979 3.803 3.941 52,486 +0.05(+1.30%)
Jul 03, 2018 3.890 3.890 3.890 0 -0.05(-1.27%)
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.