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 29, 2015 2.125 2.160 2.072 2.072 11,200 -0.01(-0.38%)
May 28, 2015 2.058 2.080 2.020 2.080 11,850 +0.04(+2.17%)
May 27, 2015 2.053 2.053 2.036 2.036 1,300 +0.02(+0.96%)
May 26, 2015 2.036 2.040 2.016 2.017 3,702 -0.03(-1.63%)
May 22, 2015 2.050 2.050 2.050 0 -0.05(-2.40%)
May 21, 2015 2.080 2.100 2.080 2.100 5,845 -0.02(-1.01%)
May 20, 2015 2.146 2.154 2.122 2.122 9,000 -0.06(-2.66%)
May 19, 2015 2.244 2.244 2.130 2.180 9,035 -0.15(-6.44%)
May 18, 2015 2.250 2.330 2.250 2.330 6,000 +0.10(+4.48%)
May 15, 2015 2.230 2.234 2.230 2.230 4,925 -0.01(-0.45%)
May 14, 2015 2.150 2.240 2.150 2.240 2,549 +0.05(+2.30%)
May 13, 2015 2.190 2.190 2.190 2.190 200 -0.01(-0.47%)
May 12, 2015 2.200 2.200 2.188 2.200 6,280 +0.02(+0.92%)
May 11, 2015 2.190 2.190 2.180 2.180 3,100 +0.03(+1.40%)
May 08, 2015 2.150 2.160 2.150 2.150 800 +0.04(+2.11%)
May 07, 2015 2.106 2.106 2.106 2.106 435 +0.06(+2.71%)
May 06, 2015 2.050 2.070 2.045 2.050 1,620 -0.01(-0.62%)
May 05, 2015 2.063 2.063 2.063 2.063 1,000 +0.01(+0.58%)
May 01, 2015 2.051 2.051 2.051 0 -0.04(-1.73%)
Apr 30, 2015 2.054 2.087 2.050 2.087 4,818 -0.01(-0.62%)
Apr 29, 2015 2.080 2.130 2.070 2.100 5,800 +0.05(+2.44%)
Apr 28, 2015 2.060 2.060 2.040 2.050 3,350 -0.01(-0.49%)
Apr 27, 2015 2.150 2.150 2.060 2.060 4,287 -0.05(-2.50%)
Apr 24, 2015 2.113 2.113 2.113 2.113 550 -0.02(-1.11%)
Apr 22, 2015 2.137 2.137 2.137 0 -0.08(-3.67%)
Apr 20, 2015 2.218 2.218 2.218 20 -0.01(-0.53%)
Apr 17, 2015 2.263 2.270 2.229 2.230 11,859 -0.06(-2.65%)
Apr 16, 2015 2.270 2.320 2.252 2.291 9,900 +0.09(+4.12%)
Apr 15, 2015 2.147 2.257 2.147 2.200 9,600 +0.07(+3.29%)
Apr 14, 2015 2.190 2.190 2.130 2.130 2,945 -0.02(-0.93%)
Apr 13, 2015 2.210 2.210 2.150 2.150 10,374 -0.05(-2.19%)
Apr 10, 2015 2.200 2.270 2.198 2.198 13,399 +0.03(+1.29%)
Apr 09, 2015 2.170 2.170 2.120 2.170 9,410 +0.00(+0.00%)
Apr 08, 2015 2.180 2.180 2.170 2.170 3,695 +0.01(+0.62%)
Apr 07, 2015 2.160 2.160 2.134 2.157 3,300 +0.04(+1.73%)
Apr 06, 2015 2.118 2.120 2.090 2.120 950 +0.03(+1.44%)
Apr 02, 2015 2.090 2.090 2.090 0 +0.01(+0.48%)
Apr 01, 2015 2.060 2.107 2.060 2.080 8,825 +0.03(+1.46%)
Mar 31, 2015 2.010 2.064 2.010 2.050 4,100 +0.04(+2.00%)
Mar 30, 2015 2.080 2.080 2.010 2.010 3,845 -0.06(-2.90%)
Mar 27, 2015 2.116 2.120 2.070 2.070 4,500 -0.08(-3.72%)
Mar 26, 2015 2.170 2.170 2.140 2.150 12,265 +0.04(+1.90%)
Mar 25, 2015 2.100 2.195 2.100 2.110 4,210 +0.01(+0.45%)
Mar 24, 2015 2.150 2.150 2.100 2.100 5,080 -0.02(-1.08%)
Mar 23, 2015 2.123 2.140 2.090 2.123 5,712 +0.03(+1.66%)
Mar 20, 2015 2.070 2.099 2.070 2.089 6,631 +0.02(+0.76%)
Mar 19, 2015 2.070 2.077 2.070 2.073 880 +0.00(+0.14%)
Mar 18, 2015 2.050 2.092 2.050 2.070 1,050 -0.04(-1.78%)
Mar 17, 2015 2.110 2.130 2.060 2.108 12,800 +0.02(+0.84%)
Mar 16, 2015 2.020 2.090 2.020 2.090 2,300 +0.10(+5.03%)
Mar 13, 2015 2.050 2.050 1.990 1.990 1,242 -0.06(-2.93%)
Mar 12, 2015 2.100 2.100 2.044 2.050 3,240 -0.01(-0.40%)
Mar 11, 2015 2.046 2.110 2.028 2.058 8,386 +0.06(+2.91%)
Mar 10, 2015 2.000 2.010 2.000 2.000 1,050 -0.05(-2.44%)
Mar 09, 2015 1.980 2.050 1.980 2.050 8,225 +0.05(+2.50%)
Mar 06, 2015 2.045 2.058 1.964 2.000 4,300 -0.04(-1.91%)
Mar 05, 2015 2.000 2.051 2.000 2.039 8,682 +0.05(+2.28%)
Mar 04, 2015 2.062 1.986 1.994 6,961 -0.11(-5.16%)
Mar 03, 2015 2.110 2.110 2.110 2.102 1,870 +0.00(+0.10%)
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.