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, 2017 1.835 1.847 1.830 1.831 15,850 +0.00(+0.08%)
May 30, 2017 1.781 1.834 1.750 1.830 30,460 +0.10(+5.78%)
May 26, 2017 1.707 1.730 1.699 1.730 4,265 +0.06(+3.59%)
May 25, 2017 1.661 1.689 1.660 1.670 2,508 +0.02(+1.42%)
May 24, 2017 1.632 1.647 1.604 1.647 3,468 +0.00(+0.02%)
May 23, 2017 1.660 1.660 1.646 1.646 1,798 +0.06(+3.53%)
May 22, 2017 1.720 1.720 1.580 1.590 13,443 -0.06(-3.64%)
May 19, 2017 1.640 1.669 1.622 1.650 11,891 +0.07(+4.43%)
May 18, 2017 1.590 1.590 1.560 1.580 4,725 -0.02(-1.25%)
May 17, 2017 1.600 1.600 1.600 1.600 200 -0.03(-1.84%)
May 16, 2017 1.622 1.640 1.601 1.630 71,166 +0.01(+0.91%)
May 15, 2017 1.612 1.640 1.612 1.615 8,040 -0.02(-1.51%)
May 12, 2017 1.659 1.659 1.640 1.640 1,363 -0.01(-0.37%)
May 11, 2017 1.626 1.689 1.620 1.646 7,827 +0.07(+4.57%)
May 10, 2017 1.601 1.606 1.568 1.574 11,625 -0.03(-2.02%)
May 09, 2017 1.584 1.607 1.584 1.607 1,507 +0.01(+0.80%)
May 08, 2017 1.581 1.600 1.581 1.594 2,420 -0.01(-0.39%)
May 05, 2017 1.589 1.600 1.570 1.600 19,000 +0.03(+1.91%)
May 04, 2017 1.600 1.604 1.549 1.570 11,032 -0.02(-1.52%)
May 03, 2017 1.622 1.622 1.594 1.594 22,609 -0.04(-2.19%)
May 02, 2017 1.550 1.630 1.550 1.630 3,716 +0.08(+5.16%)
May 01, 2017 1.620 1.620 1.550 1.550 39,161 -0.14(-8.28%)
Apr 27, 2017 1.690 1.690 1.690 190 -0.04(-2.35%)
Apr 26, 2017 1.710 1.731 1.710 1.731 16,000 +0.01(+0.60%)
Apr 25, 2017 1.714 1.720 1.710 1.720 20,379 +0.01(+0.60%)
Apr 24, 2017 1.707 1.733 1.706 1.710 2,850 -0.03(-1.49%)
Apr 21, 2017 1.750 1.750 1.710 1.736 15,547 +0.00(+0.10%)
Apr 20, 2017 1.760 1.760 1.730 1.734 1,850 -0.05(-2.58%)
Apr 19, 2017 1.770 1.780 1.770 1.780 655 +0.02(+1.24%)
Apr 18, 2017 1.798 1.800 1.758 1.758 4,700 -0.02(-1.34%)
Apr 17, 2017 1.780 1.782 1.766 1.782 1,630 +0.02(+1.26%)
Apr 13, 2017 1.770 1.784 1.760 1.760 2,200 +0.02(+0.91%)
Apr 12, 2017 1.887 1.890 1.744 1.744 18,277 -0.10(-5.21%)
Apr 11, 2017 1.750 1.840 1.748 1.840 17,699 +0.11(+6.36%)
Apr 10, 2017 1.630 1.749 1.630 1.730 7,982 +0.07(+4.17%)
Apr 07, 2017 1.600 1.668 1.590 1.661 2,323 +0.00(+0.25%)
Apr 06, 2017 1.600 1.657 1.600 1.657 2,050 +0.03(+1.64%)
Apr 05, 2017 1.620 1.630 1.620 1.630 7,200 +0.01(+0.62%)
Apr 04, 2017 1.600 1.620 1.600 1.620 9,505 +0.01(+0.66%)
Apr 03, 2017 1.627 1.640 1.609 1.609 9,700 -0.07(-4.20%)
Mar 31, 2017 1.640 1.680 1.623 1.680 2,543 +0.01(+0.60%)
Mar 30, 2017 1.660 1.700 1.660 1.670 2,880 -0.01(-0.60%)
Mar 29, 2017 1.660 1.680 1.620 1.680 22,172 +0.03(+1.82%)
Mar 28, 2017 1.643 1.650 1.640 1.650 1,669 +0.00(+0.00%)
Mar 27, 2017 1.600 1.650 1.600 1.650 8,675 +0.05(+3.12%)
Mar 24, 2017 1.630 1.630 1.590 1.600 11,484 -0.04(-2.30%)
Mar 23, 2017 1.600 1.638 1.600 1.638 3,219 +0.04(+2.35%)
Mar 22, 2017 1.580 1.635 1.570 1.600 6,622 -0.02(-1.23%)
Mar 21, 2017 1.630 1.660 1.620 1.620 7,743 -0.05(-2.99%)
Mar 20, 2017 1.670 1.670 1.670 1.670 5,056 -0.02(-1.31%)
Mar 17, 2017 1.704 1.704 1.686 1.692 7,812 +0.00(+0.13%)
Mar 16, 2017 1.650 1.700 1.650 1.690 33,412 +0.07(+4.42%)
Mar 15, 2017 1.560 1.633 1.560 1.618 70,468 +0.03(+1.91%)
Mar 14, 2017 1.610 1.610 1.588 1.588 8,525 -0.05(-3.16%)
Mar 13, 2017 1.602 1.680 1.602 1.640 12,484 -0.02(-1.20%)
Mar 10, 2017 1.640 1.667 1.638 1.660 3,805 +0.01(+0.79%)
Mar 09, 2017 1.596 1.660 1.590 1.647 15,020 -0.02(-1.38%)
Mar 08, 2017 1.690 1.770 1.650 1.670 24,620 -0.06(-3.47%)
Mar 07, 2017 1.825 1.825 1.730 1.730 26,204 -0.09(-5.14%)
Mar 06, 2017 1.858 1.858 1.824 1.824 805 -0.03(-1.50%)
Mar 03, 2017 1.840 1.851 1.840 1.851 3,817 -0.01(-0.73%)
Mar 02, 2017 1.840 1.926 1.840 1.865 9,250 +0.03(+1.77%)
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.