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

Bombardier Inc (OP: BDRAF )

56.45 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM EDT, May 16, 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, 2016 1.648 1.650 1.610 1.634 4,143 -0.03(-1.80%)
May 27, 2016 1.664 1.664 1.664 0 -0.02(-1.09%)
May 26, 2016 1.720 1.720 1.682 1.682 4,360 -0.02(-1.06%)
May 25, 2016 1.696 1.700 1.690 1.700 2,340 +0.00(+0.00%)
May 24, 2016 1.703 1.720 1.690 1.700 30,675 +0.05(+3.03%)
May 23, 2016 1.600 1.710 1.600 1.650 20,222 -0.05(-2.94%)
May 20, 2016 1.600 1.743 1.600 1.700 33,930 +0.01(+0.66%)
May 19, 2016 1.702 1.713 1.680 1.689 40,710 -0.04(-2.38%)
May 18, 2016 1.727 1.753 1.720 1.730 33,129 -0.02(-1.14%)
May 17, 2016 1.780 1.780 1.730 1.750 65,370 -0.06(-3.06%)
May 16, 2016 1.610 1.840 1.610 1.805 13,175 -0.05(-2.83%)
May 13, 2016 1.910 1.910 1.830 1.858 30,560 -0.07(-3.60%)
May 12, 2016 1.910 1.935 1.892 1.927 29,939 +0.02(+0.90%)
May 11, 2016 1.889 1.920 1.650 1.910 61,744 +0.04(+2.13%)
May 10, 2016 1.890 1.897 1.860 1.870 53,930 +0.00(+0.00%)
May 09, 2016 1.921 1.921 1.640 1.870 52,680 -0.06(-3.11%)
May 06, 2016 1.900 1.930 1.900 1.930 41,871 +0.02(+1.05%)
May 05, 2016 1.900 1.930 1.895 1.910 41,935 +0.03(+1.46%)
May 04, 2016 1.850 1.900 1.810 1.883 94,641 +0.07(+4.01%)
May 03, 2016 1.780 1.820 1.770 1.810 248,591 +0.05(+2.84%)
May 02, 2016 1.802 1.820 1.726 1.760 79,073 -0.01(-0.56%)
Apr 29, 2016 2.020 2.100 1.720 1.770 306,332 -0.29(-13.89%)
Apr 28, 2016 2.419 2.428 1.979 2.056 497,851 +0.07(+3.30%)
Apr 27, 2016 1.988 2.599 1.687 1.990 646,671 +0.11(+5.62%)
Apr 26, 2016 1.820 1.930 1.710 1.884 346,605 +0.26(+16.30%)
Apr 25, 2016 1.535 1.626 1.535 1.620 162,202 +0.09(+5.88%)
Apr 22, 2016 1.545 1.550 1.510 1.530 87,415 +0.02(+1.28%)
Apr 21, 2016 1.533 1.540 1.490 1.511 50,586 -0.04(-2.39%)
Apr 20, 2016 1.480 1.548 1.480 1.548 127,220 +0.11(+7.46%)
Apr 19, 2016 1.420 1.440 1.371 1.440 48,760 +0.02(+1.07%)
Apr 18, 2016 1.445 1.460 1.380 1.425 121,990 -0.01(-0.50%)
Apr 15, 2016 1.400 1.480 1.380 1.432 347,660 +0.17(+13.05%)
Apr 14, 2016 1.200 1.294 1.200 1.267 91,557 +0.10(+8.82%)
Apr 13, 2016 1.177 1.190 1.155 1.164 170,799 +0.01(+1.23%)
Apr 12, 2016 1.150 1.150 1.120 1.150 67,095 +0.04(+3.83%)
Apr 11, 2016 1.100 1.110 1.080 1.107 19,175 +0.04(+4.08%)
Apr 08, 2016 1.110 1.110 1.064 1.064 92,103 +0.01(+1.07%)
Apr 07, 2016 1.090 1.090 1.053 1.053 14,132 -0.03(-2.52%)
Apr 06, 2016 1.030 1.080 1.030 1.080 8,093 +0.00(+0.00%)
Apr 05, 2016 1.061 1.080 1.050 1.080 29,634 +0.04(+3.85%)
Apr 04, 2016 1.120 1.130 1.040 1.040 28,383 -0.07(-6.44%)
Apr 01, 2016 1.136 1.136 1.110 1.112 5,370 +0.01(+1.05%)
Mar 31, 2016 1.100 1.100 1.100 1.100 13,200 -0.01(-0.50%)
Mar 30, 2016 1.110 1.110 1.089 1.105 12,590 +0.02(+1.87%)
Mar 29, 2016 1.100 1.100 1.085 1.085 5,400 -0.01(-1.35%)
Mar 28, 2016 1.090 1.100 1.050 1.100 7,175 +0.04(+3.81%)
Mar 24, 2016 1.060 1.060 1.060 0 -0.02(-1.89%)
Mar 23, 2016 1.090 1.110 1.050 1.080 45,598 -0.09(-7.69%)
Mar 22, 2016 1.110 1.200 1.110 1.170 25,184 +0.02(+1.74%)
Mar 21, 2016 1.129 1.160 1.120 1.150 32,465 +0.05(+5.01%)
Mar 18, 2016 1.080 1.110 1.070 1.095 81,079 +0.05(+4.30%)
Mar 17, 2016 1.010 1.070 1.010 1.050 31,668 +0.09(+9.26%)
Mar 16, 2016 0.9610 0.9610 0.9610 0.9610 596 -0.03(-2.56%)
Mar 15, 2016 0.9100 0.9862 0.9100 0.9862 15,390 +0.00(+0.33%)
Mar 14, 2016 1.000 1.010 0.9812 0.9830 23,328 -0.01(-0.92%)
Mar 11, 2016 1.011 1.011 0.9921 0.9921 13,124 +0.00(+0.01%)
Mar 10, 2016 1.010 1.010 0.9920 0.9920 10,351 +0.00(+0.10%)
Mar 09, 2016 0.9645 1.010 0.9740 0.9910 20,650 +0.03(+2.63%)
Mar 08, 2016 1.017 1.017 0.9656 0.9656 12,307 -0.08(-8.04%)
Mar 07, 2016 1.051 1.052 1.000 1.050 13,275 +0.01(+0.97%)
Mar 04, 2016 1.010 1.056 1.010 1.040 27,827 +0.05(+5.04%)
Mar 03, 2016 0.9400 0.9900 0.9359 0.9900 29,200 +0.08(+8.39%)
Mar 02, 2016 0.9130 0.9134 0.9005 0.9134 2,599 -0.01(-1.03%)
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.