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 30, 2021 1.750 1.801 1.730 1.780 85,261 +0.10(+5.98%)
Sep 29, 2021 1.660 1.710 1.660 1.679 41,417 +0.03(+1.79%)
Sep 28, 2021 1.670 1.670 1.640 1.650 33,457 -0.06(-3.51%)
Sep 27, 2021 1.661 1.730 1.651 1.710 81,292 +0.06(+3.64%)
Sep 24, 2021 1.664 1.680 1.620 1.650 11,323 -0.00(-0.03%)
Sep 23, 2021 1.490 1.680 1.490 1.651 53,225 +0.09(+5.81%)
Sep 22, 2021 1.540 1.570 1.540 1.560 62,315 +0.05(+3.30%)
Sep 21, 2021 1.560 1.560 1.490 1.510 36,655 -0.04(-2.58%)
Sep 20, 2021 1.600 1.600 1.540 1.550 24,337 -0.07(-4.14%)
Sep 17, 2021 1.620 1.639 1.610 1.617 13,264 -0.04(-2.60%)
Sep 16, 2021 1.640 1.678 1.630 1.660 19,196 +0.03(+1.78%)
Sep 15, 2021 1.640 1.650 1.620 1.631 7,513 +0.01(+0.37%)
Sep 14, 2021 1.600 1.668 1.594 1.625 75,856 +0.04(+2.85%)
Sep 13, 2021 1.535 1.600 1.535 1.580 39,996 +0.00(+0.13%)
Sep 10, 2021 1.598 1.598 1.570 1.578 15,742 -0.00(-0.13%)
Sep 09, 2021 1.579 1.590 1.570 1.580 33,340 +0.01(+0.64%)
Sep 08, 2021 1.650 1.680 1.550 1.570 60,317 -0.00(-0.32%)
Sep 07, 2021 1.590 1.590 1.547 1.575 12,703 +0.00(+0.32%)
Sep 03, 2021 1.590 1.590 1.550 1.570 16,493 +0.00(+0.00%)
Sep 02, 2021 1.670 1.670 1.550 1.570 28,760 +0.01(+0.32%)
Sep 01, 2021 1.490 1.570 1.490 1.565 49,244 +0.07(+5.03%)
Aug 31, 2021 1.435 1.500 1.412 1.490 54,081 +0.07(+4.93%)
Aug 30, 2021 1.444 1.444 1.400 1.420 25,240 +0.01(+0.71%)
Aug 27, 2021 1.410 1.420 1.395 1.410 37,688 +0.02(+1.44%)
Aug 26, 2021 1.390 1.404 1.360 1.390 37,388 -0.05(-3.47%)
Aug 25, 2021 1.450 1.450 1.420 1.440 12,488 -0.01(-0.69%)
Aug 24, 2021 1.310 1.450 1.310 1.450 13,588 +0.04(+2.84%)
Aug 23, 2021 1.370 1.410 1.361 1.410 51,758 +0.04(+2.78%)
Aug 20, 2021 1.390 1.400 1.350 1.372 21,535 +0.01(+0.90%)
Aug 19, 2021 1.380 1.385 1.340 1.359 21,863 -0.07(-4.80%)
Aug 18, 2021 1.360 1.450 1.330 1.428 57,735 +0.08(+5.78%)
Aug 17, 2021 1.400 1.405 1.320 1.350 64,933 -0.11(-7.53%)
Aug 16, 2021 1.450 1.474 1.450 1.460 30,380 -0.03(-1.68%)
Aug 13, 2021 1.470 1.490 1.450 1.485 28,333 -0.01(-1.00%)
Aug 12, 2021 1.524 1.524 1.490 1.500 23,580 -0.01(-0.66%)
Aug 11, 2021 1.515 1.530 1.500 1.510 41,562 -0.05(-3.21%)
Aug 10, 2021 1.600 1.600 1.510 1.560 44,237 -0.04(-2.50%)
Aug 09, 2021 1.597 1.624 1.580 1.600 87,270 +0.00(+0.00%)
Aug 06, 2021 1.420 1.640 1.420 1.600 122,715 +0.11(+7.74%)
Aug 05, 2021 1.380 1.490 1.380 1.485 86,869 +0.11(+8.39%)
Aug 04, 2021 1.300 1.395 1.300 1.370 12,781 -0.00(-0.03%)
Aug 03, 2021 1.360 1.387 1.360 1.370 38,387 +0.06(+4.61%)
Aug 02, 2021 1.270 1.380 1.250 1.310 26,409 -0.08(-5.76%)
Jul 30, 2021 1.390 1.390 1.370 1.390 14,631 +0.02(+1.46%)
Jul 29, 2021 1.400 1.400 1.370 1.370 19,817 +0.01(+0.74%)
Jul 28, 2021 1.340 1.380 1.340 1.360 9,506 +0.02(+1.49%)
Jul 27, 2021 1.330 1.345 1.320 1.340 42,793 -0.00(-0.15%)
Jul 26, 2021 1.270 1.359 1.270 1.342 6,696 -0.03(-1.99%)
Jul 23, 2021 1.400 1.400 1.350 1.369 12,803 +0.02(+1.58%)
Jul 22, 2021 1.380 1.380 1.330 1.348 36,724 -0.02(-1.61%)
Jul 21, 2021 1.400 1.420 1.370 1.370 33,341 -0.00(-0.03%)
Jul 20, 2021 1.299 1.370 1.299 1.370 10,798 +0.06(+4.61%)
Jul 19, 2021 1.340 1.400 1.250 1.310 138,478 -0.04(-2.96%)
Jul 16, 2021 1.400 1.400 1.340 1.350 54,400 -0.02(-1.74%)
Jul 15, 2021 1.350 1.404 1.340 1.374 32,895 +0.04(+3.30%)
Jul 14, 2021 1.500 1.500 1.330 1.330 155,919 -0.09(-6.03%)
Jul 13, 2021 1.310 1.480 1.310 1.415 98,870 +0.03(+1.83%)
Jul 12, 2021 1.364 1.398 1.350 1.390 42,196 +0.04(+2.60%)
Jul 09, 2021 1.310 1.370 1.250 1.355 92,860 +0.04(+3.42%)
Jul 08, 2021 1.320 1.360 1.250 1.310 127,974 -0.05(-3.68%)
Jul 07, 2021 1.328 1.360 1.295 1.360 59,518 +0.07(+5.43%)
Jul 06, 2021 1.380 1.400 1.290 1.290 157,819 -0.02(-1.41%)
Jul 02, 2021 1.370 1.370 1.270 1.308 225,767 -0.09(-6.54%)
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.