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 (%)
Dec 31, 2020 0.6334 0.6334 0.6334 74,125 -0.00(-0.25%)
Dec 30, 2020 0.6300 0.6400 0.5979 0.6350 74,125 +0.02(+2.42%)
Dec 29, 2020 0.6299 0.6299 0.6000 0.6200 75,260 +0.01(+0.90%)
Dec 28, 2020 0.6405 0.6405 0.5148 0.6145 20,424 -0.03(-4.12%)
Dec 24, 2020 0.6200 0.6409 0.6200 0.6409 69,200 +0.02(+3.04%)
Dec 23, 2020 0.6200 0.6313 0.6131 0.6220 117,601 +0.01(+1.12%)
Dec 22, 2020 0.6465 0.6465 0.6111 0.6151 41,849 -0.01(-1.47%)
Dec 21, 2020 0.6180 0.6299 0.5855 0.6243 17,841 -0.04(-6.47%)
Dec 18, 2020 0.5918 0.6675 0.5900 0.6675 171,600 +0.07(+11.68%)
Dec 17, 2020 0.5900 0.6000 0.5900 0.5977 36,534 +0.01(+1.13%)
Dec 16, 2020 0.6041 0.6048 0.5900 0.5910 15,869 +0.00(+0.07%)
Dec 15, 2020 0.6000 0.6000 0.5751 0.5906 24,814 -0.01(-1.57%)
Dec 14, 2020 0.5999 0.6040 0.5945 0.6000 30,927 +0.02(+4.28%)
Dec 11, 2020 0.5864 0.5963 0.5625 0.5754 41,800 -0.01(-2.47%)
Dec 10, 2020 0.5980 0.6148 0.5900 0.5900 42,484 -0.00(-0.25%)
Dec 09, 2020 0.6145 0.6180 0.5915 0.5915 41,246 -0.03(-4.21%)
Dec 08, 2020 0.6094 0.6210 0.6053 0.6175 86,595 -0.00(-0.40%)
Dec 07, 2020 0.6338 0.6338 0.6081 0.6200 62,265 -0.02(-3.31%)
Dec 04, 2020 0.6767 0.6785 0.6300 0.6412 130,700 -0.03(-4.85%)
Dec 03, 2020 0.6800 0.7001 0.6700 0.6739 30,584 -0.00(-0.35%)
Dec 02, 2020 0.6649 0.6898 0.6389 0.6763 45,085 +0.00(+0.19%)
Dec 01, 2020 0.6841 0.7022 0.6672 0.6750 32,258 +0.08(+13.66%)
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%)
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.