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

Bombardier Inc (OP: BDRAF )

64.08 +6.16 (+10.64%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 22, 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 (%)
Jun 30, 2020 0.4726 0.4855 0.4628 0.4761 3,487 +0.00(+0.91%)
Jun 29, 2020 0.4734 0.4800 0.4639 0.4718 28,232 -0.00(-0.67%)
Jun 26, 2020 0.4820 0.4820 0.4750 0.4750 1,200 -0.01(-1.84%)
Jun 25, 2020 0.4560 0.4890 0.4560 0.4839 30,808 -0.01(-2.54%)
Jun 24, 2020 0.4739 0.5032 0.4670 0.4965 211,845 +0.02(+3.96%)
Jun 23, 2020 0.4820 0.4840 0.4776 0.4776 19,637 -0.00(-0.91%)
Jun 22, 2020 0.4750 0.4902 0.4686 0.4820 83,779 +0.00(+0.42%)
Jun 19, 2020 0.4640 0.4930 0.4640 0.4800 17,700 -0.02(-3.34%)
Jun 18, 2020 0.4921 0.4966 0.4896 0.4966 5,974 -0.00(-0.68%)
Jun 17, 2020 0.5061 0.5061 0.4890 0.5000 41,697 +0.01(+1.67%)
Jun 16, 2020 0.4900 0.4976 0.4900 0.4918 12,392 -0.00(-0.30%)
Jun 15, 2020 0.5138 0.5138 0.4900 0.4933 61,805 -0.03(-5.13%)
Jun 12, 2020 0.5480 0.5500 0.5041 0.5200 25,900 +0.01(+2.93%)
Jun 11, 2020 0.5260 0.5371 0.5000 0.5052 97,740 -0.05(-9.45%)
Jun 10, 2020 0.5700 0.5808 0.5351 0.5579 108,221 +0.00(+0.32%)
Jun 09, 2020 0.5400 0.5842 0.5400 0.5561 146,890 +0.04(+6.74%)
Jun 08, 2020 0.5249 0.5289 0.5100 0.5210 168,812 +0.01(+2.14%)
Jun 05, 2020 0.5115 0.5198 0.5040 0.5101 69,400 +0.01(+1.21%)
Jun 04, 2020 0.5072 0.5215 0.5040 0.5040 28,020 -0.00(-0.51%)
Jun 03, 2020 0.5105 0.5199 0.5035 0.5066 37,566 -0.01(-1.59%)
Jun 02, 2020 0.4850 0.5200 0.4850 0.5148 11,706 -0.00(-0.02%)
Jun 01, 2020 0.5200 0.5215 0.4950 0.5149 12,775 +0.02(+3.94%)
May 29, 2020 0.5108 0.5200 0.4954 0.4954 13,800 -0.02(-4.73%)
May 28, 2020 0.5150 0.5269 0.5046 0.5200 42,611 -0.00(-0.73%)
May 27, 2020 0.5348 0.5418 0.5184 0.5238 19,960 -0.00(-0.48%)
May 26, 2020 0.5355 0.5418 0.5249 0.5263 3,351 -0.00(-0.89%)
May 22, 2020 0.5310 0.5310 0.5310 0.5310 1,200 -0.02(-3.44%)
May 21, 2020 0.5566 0.5566 0.5357 0.5499 13,990 -0.00(-0.20%)
May 20, 2020 0.5354 0.5596 0.5354 0.5510 26,554 +0.01(+1.94%)
May 19, 2020 0.5200 0.5513 0.5100 0.5405 43,650 +0.08(+17.50%)
May 18, 2020 0.5172 0.5172 0.4600 0.4600 1,830 -0.04(-8.07%)
May 15, 2020 0.4800 0.5004 0.4800 0.5004 7,600 +0.01(+2.54%)
May 14, 2020 0.4709 0.4880 0.4572 0.4880 14,561 +0.02(+4.41%)
May 13, 2020 0.4794 0.4800 0.4600 0.4674 51,021 -0.02(-4.61%)
May 12, 2020 0.5530 0.5530 0.4900 0.4900 20,985 -0.01(-2.55%)
May 11, 2020 0.4850 0.5119 0.4740 0.5028 11,874 +0.02(+3.67%)
May 08, 2020 0.4770 0.4900 0.4700 0.4850 24,100 -0.00(-1.00%)
May 07, 2020 0.5275 0.5317 0.4899 0.4899 36,071 -0.04(-7.37%)
May 06, 2020 0.5300 0.5621 0.5289 0.5289 99,818 +0.02(+3.71%)
May 05, 2020 0.5022 0.5242 0.5022 0.5100 6,407 +0.01(+1.76%)
May 04, 2020 0.5000 0.5019 0.4869 0.5012 4,729 -0.00(-0.04%)
May 01, 2020 0.5300 0.5300 0.4942 0.5014 26,700 -0.02(-3.69%)
Apr 30, 2020 0.5350 0.5558 0.4950 0.5206 205,030 +0.03(+5.58%)
Apr 29, 2020 0.4400 0.4940 0.4367 0.4931 76,337 +0.05(+12.17%)
Apr 28, 2020 0.4374 0.4470 0.4326 0.4396 6,860 +0.00(+0.50%)
Apr 27, 2020 0.4540 0.4540 0.4246 0.4374 55,193 +0.00(+0.37%)
Apr 24, 2020 0.4300 0.4446 0.4300 0.4358 5,200 +0.01(+1.35%)
Apr 23, 2020 0.4390 0.4435 0.4220 0.4300 32,450 -0.00(-1.10%)
Apr 22, 2020 0.4484 0.4484 0.4288 0.4348 36,568 +0.01(+1.59%)
Apr 21, 2020 0.4269 0.4280 0.4188 0.4280 40,451 -0.02(-3.60%)
Apr 20, 2020 0.4455 0.4530 0.4211 0.4440 16,238 -0.02(-3.27%)
Apr 17, 2020 0.4680 0.4752 0.4311 0.4590 182,900 +0.01(+2.16%)
Apr 16, 2020 0.4700 0.4700 0.4300 0.4493 45,009 -0.02(-3.75%)
Apr 15, 2020 0.4872 0.4872 0.4368 0.4668 116,246 -0.01(-2.06%)
Apr 14, 2020 0.4970 0.4970 0.4766 0.4766 18,800 -0.01(-1.16%)
Apr 13, 2020 0.4964 0.4974 0.4700 0.4822 28,031 -0.02(-4.48%)
Apr 09, 2020 0.5032 0.5048 0.4865 0.5048 23,600 +0.01(+1.82%)
Apr 08, 2020 0.4915 0.4958 0.4885 0.4958 3,247 +0.02(+4.18%)
Apr 07, 2020 0.4985 0.5054 0.4759 0.4759 26,750 +0.00(+0.19%)
Apr 06, 2020 0.4500 0.5137 0.4410 0.4750 212,227 +0.04(+8.94%)
Apr 03, 2020 0.4921 0.4921 0.4300 0.4360 43,300 -0.03(-7.06%)
Apr 02, 2020 0.5000 0.5000 0.4691 0.4691 5,451 -0.01(-3.08%)
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.