Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bombardier Inc (OP: BDRAF )

63.10 UNCHANGED
Streaming Delayed Price Updated: 10:02 AM EDT, May 23, 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 (%)
Nov 30, 2020 0.8800 0.8800 0.5900 0.5939 292,303 -0.28(-32.32%)
Nov 27, 2020 0.7630 0.9210 0.7630 0.8775 211,700 +0.18(+26.15%)
Nov 25, 2020 0.6234 0.7100 0.6000 0.6956 459,900 +0.13(+22.75%)
Nov 24, 2020 0.4500 0.6109 0.4400 0.5667 308,200 +0.16(+37.92%)
Nov 23, 2020 0.3521 0.4222 0.3480 0.4109 193,436 +0.05(+12.85%)
Nov 20, 2020 0.3500 0.3841 0.3464 0.3641 78,500 +0.02(+6.37%)
Nov 19, 2020 0.3322 0.3423 0.3322 0.3423 35,190 +0.01(+3.85%)
Nov 18, 2020 0.3364 0.3364 0.3228 0.3296 13,598 -0.00(-0.12%)
Nov 17, 2020 0.3265 0.3300 0.3110 0.3300 1,470 +0.01(+3.61%)
Nov 16, 2020 0.3231 0.3370 0.3170 0.3185 21,660 -0.01(-4.01%)
Nov 13, 2020 0.3350 0.3350 0.3140 0.3318 8,600 -0.01(-1.69%)
Nov 12, 2020 0.3500 0.3500 0.3211 0.3375 3,241 -0.00(-0.74%)
Nov 11, 2020 0.3406 0.3406 0.3314 0.3400 3,000 +0.01(+4.29%)
Nov 10, 2020 0.3322 0.3435 0.3245 0.3260 26,090 -0.00(-0.97%)
Nov 09, 2020 0.3102 0.3391 0.3102 0.3292 70,318 +0.02(+7.90%)
Nov 06, 2020 0.3170 0.3299 0.3051 0.3051 20,300 -0.02(-4.80%)
Nov 05, 2020 0.3200 0.3350 0.3196 0.3205 21,656 +0.00(+0.88%)
Nov 04, 2020 0.3202 0.3202 0.3177 0.3177 450 +0.01(+2.35%)
Nov 03, 2020 0.3305 0.3381 0.3102 0.3104 36,540 -0.00(-1.34%)
Nov 02, 2020 0.2900 0.3250 0.2833 0.3146 136,155 +0.03(+12.12%)
Oct 30, 2020 0.2875 0.2899 0.2806 0.2806 52,500 -0.01(-2.40%)
Oct 29, 2020 0.2999 0.3000 0.2833 0.2875 68,005 -0.02(-5.21%)
Oct 28, 2020 0.3200 0.3200 0.2960 0.3033 18,695 -0.02(-5.22%)
Oct 27, 2020 0.3238 0.3300 0.3200 0.3200 62,989 -0.01(-2.17%)
Oct 26, 2020 0.3030 0.3359 0.3030 0.3271 51,401 -0.00(-0.88%)
Oct 23, 2020 0.3248 0.3300 0.3248 0.3300 10,300 +0.01(+1.60%)
Oct 22, 2020 0.3300 0.3300 0.3248 0.3248 17,016 -0.01(-2.75%)
Oct 21, 2020 0.3269 0.3388 0.3269 0.3340 849 +0.01(+2.80%)
Oct 20, 2020 0.3300 0.3300 0.3131 0.3249 10,270 -0.00(-1.25%)
Oct 19, 2020 0.3211 0.3290 0.3181 0.3290 16,570 +0.00(+1.23%)
Oct 16, 2020 0.3222 0.3250 0.3200 0.3250 21,500 +0.01(+1.56%)
Oct 15, 2020 0.3386 0.3386 0.3200 0.3200 8,389 -0.01(-3.15%)
Oct 14, 2020 0.3309 0.3389 0.3304 0.3304 5,716 -0.01(-1.93%)
Oct 13, 2020 0.3355 0.3400 0.3255 0.3369 23,865 +0.01(+2.09%)
Oct 12, 2020 0.3350 0.3399 0.3300 0.3300 17,205 -0.01(-4.29%)
Oct 09, 2020 0.3359 0.3448 0.3216 0.3448 15,600 +0.01(+4.17%)
Oct 08, 2020 0.3165 0.3310 0.3165 0.3310 2,811 +0.01(+4.68%)
Oct 07, 2020 0.3200 0.3383 0.3162 0.3162 57,798 -0.01(-3.15%)
Oct 06, 2020 0.3197 0.3282 0.3134 0.3265 29,426 +0.03(+9.34%)
Oct 05, 2020 0.3179 0.3179 0.2986 0.2986 5,440 -0.01(-3.68%)
Oct 02, 2020 0.3046 0.3100 0.3046 0.3100 2,100 -0.00(-0.67%)
Oct 01, 2020 0.2974 0.3176 0.2974 0.3121 12,437 +0.01(+1.99%)
Sep 30, 2020 0.3073 0.3129 0.2968 0.3060 24,294 -0.01(-2.45%)
Sep 29, 2020 0.3000 0.3271 0.3000 0.3137 13,755 +0.01(+1.82%)
Sep 28, 2020 0.3280 0.3280 0.3081 0.3081 10,461 -0.02(-6.35%)
Sep 25, 2020 0.3398 0.3489 0.3145 0.3290 182,300 -0.02(-4.58%)
Sep 24, 2020 0.3310 0.3547 0.3310 0.3448 24,569 -0.00(-0.06%)
Sep 23, 2020 0.3500 0.3528 0.3432 0.3450 29,429 -0.01(-3.36%)
Sep 22, 2020 0.3600 0.3645 0.3512 0.3570 10,170 -0.00(-0.83%)
Sep 21, 2020 0.3754 0.3754 0.3600 0.3600 4,769 -0.02(-4.71%)
Sep 18, 2020 0.3755 0.3800 0.3755 0.3778 3,800 -0.02(-5.29%)
Sep 17, 2020 0.3789 0.3989 0.3789 0.3989 35,569 +0.03(+8.13%)
Sep 16, 2020 0.3695 0.3913 0.3689 0.3689 167,347 +0.00(+0.11%)
Sep 15, 2020 0.3970 0.3970 0.3543 0.3685 13,164 +0.01(+4.04%)
Sep 14, 2020 0.3519 0.3680 0.3502 0.3542 55,812 -0.00(-0.31%)
Sep 11, 2020 0.3689 0.3689 0.3553 0.3553 1,500 -0.01(-3.74%)
Sep 10, 2020 0.3592 0.3700 0.3531 0.3691 17,600 +0.01(+2.33%)
Sep 09, 2020 0.3677 0.3677 0.3531 0.3607 15,861 -0.01(-3.27%)
Sep 08, 2020 0.3610 0.3729 0.3610 0.3729 5,050 +0.01(+3.30%)
Sep 04, 2020 0.3689 0.3689 0.3588 0.3610 16,400 +0.00(+0.00%)
Sep 03, 2020 0.3644 0.3700 0.3570 0.3610 21,260 -0.00(-0.19%)
Sep 02, 2020 0.3642 0.3788 0.3617 0.3617 23,625 -0.00(-1.15%)
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.