Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	45.82	45.82	45.82	45.82	197	-0.51(-1.10%)
Apr 29, 2024	46.33	46.33	46.33	46.33	209	-0.56(-1.19%)
Apr 26, 2024	45.66	46.89	45.66	46.89	2,192	+1.31(+2.87%)
Apr 25, 2024	43.93	45.58	43.06	45.58	2,770	+3.14(+7.40%)
Apr 24, 2024	42.44	42.44	42.44	42.44	102	-0.67(-1.55%)
Apr 23, 2024	43.11	43.11	43.11	43.11	369	+2.04(+4.97%)
Apr 18, 2024				41.07	217	-0.66(-1.58%)
Apr 17, 2024	41.73	41.73	41.73	41.73	466	+0.04(+0.10%)
Apr 16, 2024	41.84	41.84	41.69	41.69	300	+0.16(+0.39%)
Apr 15, 2024	41.90	41.90	41.53	41.53	617	-0.91(-2.14%)
Apr 12, 2024	42.98	42.98	42.44	42.44	240	-1.16(-2.66%)
Apr 10, 2024				43.60	11	-1.24(-2.77%)
Apr 09, 2024	43.26	44.84	43.26	44.84	1,691	+0.87(+1.98%)
Apr 05, 2024				43.97	196	+0.49(+1.13%)
Apr 04, 2024	43.74	43.74	43.48	43.48	221	+1.96(+4.72%)
Apr 03, 2024	41.52	41.52	41.52	41.52	540	+0.85(+2.09%)
Apr 02, 2024	40.96	40.96	40.67	40.67	2,215	-1.54(-3.65%)
Apr 01, 2024	42.33	42.33	42.21	42.21	409	-0.43(-1.01%)
Mar 28, 2024	42.84	42.84	42.64	42.64	2,200	-0.08(-0.19%)
Mar 26, 2024				42.72	200	-0.93(-2.13%)
Mar 25, 2024	43.65	43.65	43.65	43.65	962	+0.00(+0.00%)
Mar 22, 2024	43.65	43.65	43.65	43.65	300	-0.14(-0.32%)
Mar 21, 2024	44.06	44.06	43.79	43.79	587	-0.40(-0.91%)
Mar 20, 2024	43.44	44.19	43.44	44.19	554	+1.30(+3.03%)
Mar 19, 2024	42.63	42.89	42.63	42.89	806	+0.96(+2.29%)
Mar 18, 2024	40.98	41.93	40.98	41.93	1,460	+2.01(+5.03%)
Mar 14, 2024				39.92	455	+0.02(+0.06%)
Mar 13, 2024	39.90	39.90	39.90	39.90	332	+0.40(+1.01%)
Mar 12, 2024	39.40	39.50	39.40	39.50	818	+0.50(+1.28%)
Mar 07, 2024				39.00	241	-0.16(-0.41%)
Mar 06, 2024	38.51	39.16	38.51	39.16	2,580	+1.66(+4.43%)
Mar 05, 2024	37.35	37.50	37.35	37.50	613	+0.58(+1.57%)
Mar 01, 2024				36.92	509	+0.98(+2.73%)
Feb 29, 2024	35.94	35.94	35.94	35.94	252	+1.36(+3.93%)
Feb 28, 2024	35.02	35.10	34.58	34.58	737	-2.02(-5.52%)
Feb 23, 2024				36.60	373	-1.08(-2.87%)
Feb 21, 2024				37.68	302	-1.67(-4.24%)
Feb 20, 2024	39.00	39.35	39.00	39.35	435	+0.35(+0.90%)
Feb 16, 2024	38.89	39.00	38.89	39.00	636	+0.32(+0.83%)
Feb 15, 2024	38.50	38.68	38.50	38.68	1,414	+1.68(+4.54%)
Feb 14, 2024	36.13	37.00	36.13	37.00	1,567	+2.22(+6.38%)
Feb 13, 2024	36.37	36.37	34.78	34.78	910	-1.72(-4.71%)
Feb 12, 2024	35.53	36.50	35.53	36.50	611	+0.52(+1.43%)
Feb 09, 2024	34.37	35.98	34.37	35.98	959	+2.48(+7.42%)
Feb 08, 2024	35.83	36.36	33.37	33.50	2,882	-5.08(-13.17%)
Feb 07, 2024	38.46	38.58	38.46	38.58	402	-0.04(-0.10%)
Feb 06, 2024	38.93	38.93	38.51	38.62	600	+0.67(+1.77%)
Feb 05, 2024	37.31	38.03	37.31	37.95	904	+0.47(+1.25%)
Feb 02, 2024	37.34	37.48	37.34	37.48	1,811	-0.24(-0.64%)
Feb 01, 2024	36.79	37.76	36.79	37.72	1,120	+0.69(+1.86%)
Jan 31, 2024	37.03	37.20	37.03	37.03	373	-0.58(-1.53%)
Jan 30, 2024	37.52	37.61	37.52	37.61	466	+0.04(+0.10%)
Jan 29, 2024	37.66	37.66	37.57	37.57	880	+0.28(+0.75%)
Jan 26, 2024	37.86	37.86	37.22	37.29	714	-0.31(-0.83%)
Jan 25, 2024	37.60	37.60	37.60	37.60	1,132	+1.42(+3.92%)
Jan 24, 2024	36.55	36.55	36.18	36.18	3,208	-0.32(-0.88%)
Jan 23, 2024	36.50	36.50	36.50	36.50	240	-0.07(-0.19%)
Jan 22, 2024	37.33	37.33	36.57	36.57	274	-2.18(-5.63%)
Jan 19, 2024	38.73	38.90	38.73	38.75	600	-0.44(-1.12%)
Jan 12, 2024				39.19	126	-1.71(-4.17%)
Jan 11, 2024	40.90	40.90	40.90	40.90	235	-0.22(-0.54%)
Jan 10, 2024	41.06	41.12	41.06	41.12	710	-0.75(-1.78%)
Jan 09, 2024	40.85	42.10	40.85	41.86	1,593	+1.46(+3.62%)
Jan 08, 2024	39.39	40.40	38.44	40.40	1,355	+1.97(+5.14%)
Jan 05, 2024	38.43	38.43	38.36	38.43	627	-0.17(-0.44%)
Jan 04, 2024	38.05	38.59	38.05	38.59	1,020	+0.53(+1.40%)
Jan 03, 2024	38.06	38.06	38.06	38.06	111	-1.33(-3.38%)
Dec 22, 2023				39.39	364	+0.71(+1.84%)
Dec 20, 2023				38.68	113	+1.46(+3.92%)
Dec 18, 2023				37.22	180	-1.74(-4.47%)
Dec 15, 2023	39.19	39.19	38.96	38.96	234	-1.01(-2.53%)
Dec 14, 2023	39.35	39.97	39.35	39.97	765	+2.38(+6.33%)
Dec 13, 2023	35.95	37.59	35.95	37.59	1,210	+2.49(+7.09%)
Dec 05, 2023				35.10	40	-1.19(-3.28%)
Dec 01, 2023				36.29	5	+1.54(+4.44%)
Nov 29, 2023				34.75	600	-3.04(-8.04%)
Nov 22, 2023				37.79	214	-1.06(-2.73%)
Nov 21, 2023	38.85	38.85	38.85	38.85	156	+0.01(+0.03%)
Nov 20, 2023	38.60	38.84	38.60	38.84	310	+2.05(+5.57%)
Nov 15, 2023				36.79	8	+0.00(+0.00%)
Nov 10, 2023				36.79	145	+0.33(+0.91%)
Nov 03, 2023				36.46	415	-0.29(-0.79%)
Nov 02, 2023	36.61	36.75	35.20	36.75	707	+4.75(+14.84%)
Oct 30, 2023				32.00	240	-0.40(-1.23%)
Oct 18, 2023				32.40	145	-3.67(-10.17%)
Oct 16, 2023				36.07	57	-0.01(-0.01%)
Oct 10, 2023				36.08	8	+2.57(+7.65%)
Oct 05, 2023				33.51	0	-1.99(-5.60%)
Oct 02, 2023				35.50	0	+0.70(+2.03%)
Sep 29, 2023	34.79	34.79	34.79	34.79	274	-0.21(-0.59%)
Sep 28, 2023	35.00	35.00	35.00	35.00	223	-1.00(-2.78%)
Sep 21, 2023				36.00	313	-4.01(-10.02%)
Sep 05, 2023				40.01	0	+0.00(+0.00%)
Aug 23, 2023				40.01	1	+0.01(+0.02%)
Aug 22, 2023	40.00	40.00	40.00	40.00	263	+1.97(+5.18%)
Aug 18, 2023				38.03	45	-1.28(-3.26%)
Aug 17, 2023	39.31	39.31	39.31	39.31	241	-2.64(-6.29%)
Aug 16, 2023	41.95	41.95	41.95	41.95	128	+1.55(+3.85%)
Aug 15, 2023	40.54	40.54	40.40	40.40	1,015	-1.84(-4.36%)
Aug 14, 2023	41.70	42.24	41.70	42.24	628	+0.67(+1.61%)
Aug 11, 2023	41.52	41.57	41.52	41.57	1,028	+0.82(+2.01%)
Aug 09, 2023				40.75	0	-1.51(-3.57%)
Aug 08, 2023	42.26	42.26	42.26	42.26	327	+0.00(+0.00%)
Aug 07, 2023	42.26	42.26	42.26	42.26	1,500	-3.15(-6.93%)
Aug 04, 2023	45.38	45.41	45.38	45.41	1,162	-4.55(-9.12%)
Aug 02, 2023				49.96	43	+3.00(+6.39%)
Jul 28, 2023				46.96	112	+0.00(+0.01%)
Jul 27, 2023	49.00	49.00	46.96	46.96	770	+2.72(+6.16%)
Jul 17, 2023				44.23	55	-0.51(-1.13%)
Jul 14, 2023	44.74	44.74	44.74	44.74	185	-1.64(-3.54%)
Jul 13, 2023	46.24	46.38	46.24	46.38	277	+0.66(+1.44%)
Jul 11, 2023				45.72	6	-3.42(-6.96%)
Jun 30, 2023				49.14	24	+0.99(+2.05%)
Jun 27, 2023				48.15	90	-1.17(-2.37%)
Jun 21, 2023				49.32	10	+0.18(+0.37%)
Jun 20, 2023	47.97	49.14	47.02	49.14	1,879	+4.95(+11.20%)
Jun 07, 2023				44.19	192	+0.30(+0.68%)
Jun 06, 2023	44.02	44.02	43.89	43.89	950	+3.50(+8.67%)
May 30, 2023				40.39	190	-1.61(-3.84%)
May 26, 2023	42.00	42.00	42.00	42.00	118	+0.26(+0.63%)
May 24, 2023				41.74	5	-2.86(-6.41%)
May 19, 2023				44.60	0	+1.51(+3.52%)
May 02, 2023				43.09	16	-1.89(-4.21%)

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.