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 28, 2021 0.9370 0.9466 0.9321 0.9400 29,543 -0.00(-0.18%)
May 27, 2021 0.9163 0.9550 0.9163 0.9417 13,214 +0.03(+3.48%)
May 26, 2021 0.8800 0.9163 0.8800 0.9100 35,178 -0.00(-0.13%)
May 25, 2021 0.9300 0.9350 0.9084 0.9112 6,340 -0.08(-7.96%)
May 24, 2021 1.030 1.030 0.8501 0.9900 66,620 +0.07(+7.61%)
May 21, 2021 0.9276 0.9276 0.9181 0.9200 2,318 +0.00(+0.09%)
May 20, 2021 0.9243 0.9243 0.9192 0.9192 2,399 -0.01(-0.67%)
May 19, 2021 0.9226 0.9254 0.9120 0.9254 9,115 -0.01(-0.83%)
May 18, 2021 0.9500 0.9500 0.9331 0.9331 3,499 -0.01(-0.73%)
May 17, 2021 0.9150 0.9400 0.9150 0.9400 14,053 +0.03(+3.30%)
May 14, 2021 0.8975 0.9100 0.8955 0.9100 1,708 +0.02(+2.25%)
May 13, 2021 0.8900 0.8900 0.8900 0.8900 764 -0.01(-1.08%)
May 12, 2021 0.9241 0.9259 0.8900 0.8997 30,570 -0.03(-3.26%)
May 11, 2021 0.9368 0.9368 0.9300 0.9300 2,385 -0.01(-1.27%)
May 10, 2021 0.9474 0.9594 0.9390 0.9420 16,455 +0.00(+0.07%)
May 07, 2021 0.9400 0.9617 0.9400 0.9413 18,326 +0.02(+1.82%)
May 06, 2021 0.9600 0.9600 0.9245 0.9245 33,589 -0.01(-1.19%)
May 05, 2021 0.9545 0.9545 0.9356 0.9356 5,853 +0.01(+0.60%)
May 04, 2021 0.9401 0.9401 0.9230 0.9300 29,894 -0.01(-1.54%)
May 03, 2021 0.9411 0.9573 0.9411 0.9445 30,492 +0.03(+3.51%)
Apr 30, 2021 0.9004 0.9125 0.8988 0.9125 17,200 +0.01(+1.39%)
Apr 29, 2021 0.9196 0.9196 0.9000 0.9000 17,800 +0.00(+0.17%)
Apr 28, 2021 0.9016 0.9016 0.8961 0.8985 17,444 -0.00(-0.06%)
Apr 27, 2021 0.9068 0.9220 0.8990 0.8990 30,239 -0.01(-0.89%)
Apr 26, 2021 0.8420 0.9124 0.8420 0.9071 24,148 +0.01(+1.24%)
Apr 23, 2021 0.8858 0.9054 0.8858 0.8960 14,600 +0.01(+0.71%)
Apr 22, 2021 0.8977 0.9026 0.8897 0.8897 61,173 -0.00(-0.47%)
Apr 21, 2021 0.8600 0.9062 0.8560 0.8939 29,250 +0.02(+2.75%)
Apr 20, 2021 0.9100 0.9154 0.8667 0.8700 21,195 -0.04(-4.40%)
Apr 19, 2021 0.9086 0.9560 0.8623 0.9100 30,145 +0.00(+0.49%)
Apr 16, 2021 0.9800 0.9800 0.8873 0.9056 64,700 -0.02(-2.21%)
Apr 15, 2021 0.9434 0.9434 0.9200 0.9261 16,770 -0.01(-1.31%)
Apr 14, 2021 0.9604 0.9604 0.9301 0.9384 17,117 +0.01(+0.89%)
Apr 13, 2021 0.9902 0.9902 0.9301 0.9301 42,947 -0.01(-0.84%)
Apr 12, 2021 1.001 1.001 0.9196 0.9380 65,103 -0.04(-3.96%)
Apr 09, 2021 0.9457 0.9770 0.9260 0.9767 132,400 +0.05(+5.49%)
Apr 08, 2021 0.9900 0.9900 0.8687 0.9259 86,395 -0.04(-4.55%)
Apr 07, 2021 1.050 1.050 0.9700 0.9700 62,033 -0.05(-4.90%)
Apr 06, 2021 1.080 1.080 1.010 1.020 96,536 +0.00(+0.00%)
Apr 05, 2021 0.9762 1.030 0.9600 1.020 80,288 +0.06(+5.70%)
Apr 01, 2021 0.9500 0.9846 0.9500 0.9650 62,400 +0.06(+6.39%)
Mar 31, 2021 0.8779 0.9090 0.8700 0.9070 88,845 +0.08(+9.42%)
Mar 30, 2021 0.8111 0.8423 0.8111 0.8289 22,316 +0.01(+1.73%)
Mar 29, 2021 0.8064 0.8400 0.7490 0.8148 20,897 +0.01(+0.95%)
Mar 26, 2021 0.7907 0.8137 0.7907 0.8071 28,400 +0.03(+3.47%)
Mar 25, 2021 0.7800 0.7800 0.7800 0.7800 752 -0.01(-0.75%)
Mar 24, 2021 0.8300 0.8369 0.7859 0.7859 49,117 -0.01(-1.43%)
Mar 23, 2021 0.7901 0.8530 0.7900 0.7973 73,347 +0.01(+0.92%)
Mar 22, 2021 0.8020 0.8020 0.7547 0.7900 23,135 +0.03(+3.72%)
Mar 19, 2021 0.7556 0.7617 0.7500 0.7617 3,600 +0.00(+0.22%)
Mar 18, 2021 0.7643 0.7726 0.7502 0.7600 9,047 +0.00(+0.17%)
Mar 17, 2021 0.7600 0.7600 0.7452 0.7587 3,419 +0.01(+1.42%)
Mar 16, 2021 0.7500 0.7646 0.7465 0.7481 12,739 +0.00(+0.21%)
Mar 15, 2021 0.7306 0.7482 0.7306 0.7465 16,822 +0.02(+2.18%)
Mar 12, 2021 0.7850 0.7850 0.7100 0.7306 7,200 +0.01(+1.47%)
Mar 11, 2021 0.6962 0.7300 0.6962 0.7200 31,041 -0.00(-0.01%)
Mar 10, 2021 0.7578 0.7800 0.7109 0.7201 61,837 -0.03(-4.56%)
Mar 09, 2021 0.7617 0.7617 0.7468 0.7545 2,161 +0.00(+0.60%)
Mar 08, 2021 0.7598 0.7686 0.7386 0.7500 108,045 +0.04(+5.63%)
Mar 05, 2021 0.6920 0.7203 0.6766 0.7100 66,900 +0.03(+4.41%)
Mar 04, 2021 0.6681 0.6985 0.6681 0.6800 31,523 +0.01(+1.78%)
Mar 03, 2021 0.6776 0.6800 0.6627 0.6681 15,222 +0.01(+1.23%)
Mar 02, 2021 0.6882 0.6916 0.6600 0.6600 8,935 -0.01(-0.77%)
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.