Bombardier (OP: BDRBF )

1.360 USD +0.016 (+1.19%)
Streaming Delayed Price Updated: 3:58 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 1.410 1.410 1.320 1.360 1,270,820 +0.02(+1.19%)
Jan 19, 2022 1.440 1.480 1.340 1.344 1,135,861 -0.08(-5.35%)
Jan 18, 2022 1.380 1.465 1.380 1.420 696,967 +0.01(+0.50%)
Jan 14, 2022 1.413 0 +0.03(+2.27%)
Jan 13, 2022 1.390 1.490 1.380 1.382 487,490 -0.01(-0.60%)
Jan 12, 2022 1.400 1.430 1.350 1.390 548,324 +0.02(+1.46%)
Jan 11, 2022 1.344 1.390 1.320 1.370 1,192,339 +0.02(+1.48%)
Jan 10, 2022 1.360 1.360 1.300 1.350 748,823 -0.01(-0.74%)
Jan 07, 2022 1.370 1.370 1.280 1.360 576,894 +0.06(+4.21%)
Jan 06, 2022 1.300 1.340 1.280 1.305 1,020,104 -0.01(-0.80%)
Jan 05, 2022 1.350 1.390 1.300 1.315 769,058 -0.05(-3.98%)
Jan 04, 2022 1.300 1.380 1.300 1.370 529,368 +0.05(+3.79%)
Jan 03, 2022 1.320 1.340 1.290 1.320 326,959 +0.00(+0.00%)
Dec 31, 2021 1.270 1.330 1.270 1.320 619,839 +0.04(+3.13%)
Dec 30, 2021 1.306 1.325 1.260 1.280 1,040,672 -0.06(-4.36%)
Dec 29, 2021 1.320 1.338 1.280 1.338 790,731 +0.02(+1.39%)
Dec 28, 2021 1.330 1.350 1.310 1.320 843,532 -0.01(-0.75%)
Dec 27, 2021 1.370 1.370 1.310 1.330 795,498 -0.03(-2.28%)
Dec 23, 2021 1.270 1.382 1.270 1.361 746,034 +0.06(+4.69%)
Dec 22, 2021 1.217 1.325 1.200 1.300 768,632 +0.06(+4.84%)
Dec 21, 2021 1.180 1.249 1.180 1.240 873,056 +0.06(+4.68%)
Dec 20, 2021 1.060 1.223 1.060 1.185 1,067,072 -0.09(-6.72%)
Dec 17, 2021 1.230 1.280 1.130 1.270 1,186,210 +0.07(+5.83%)
Dec 16, 2021 1.200 1.200 1.190 1.200 882,100 -0.06(-4.76%)
Dec 15, 2021 1.250 1.340 1.190 1.260 1,843,647 -0.01(-0.79%)
Dec 14, 2021 1.270 1.319 1.260 1.270 758,331 -0.05(-3.65%)
Dec 13, 2021 1.260 1.339 1.260 1.318 1,025,324 -0.02(-1.63%)
Dec 10, 2021 1.310 1.381 1.280 1.340 719,391 -0.03(-1.85%)
Dec 09, 2021 1.350 1.410 1.350 1.365 457,230 -0.03(-2.49%)
Dec 08, 2021 1.405 1.460 1.400 1.400 1,236,527 -0.03(-2.10%)
Dec 07, 2021 1.400 1.457 1.346 1.430 871,081 +0.10(+7.52%)
Dec 06, 2021 1.280 1.358 1.250 1.330 1,317,324 +0.04(+3.14%)
Dec 03, 2021 1.250 1.360 1.250 1.290 1,621,138 -0.03(-2.07%)
Dec 02, 2021 1.210 1.322 1.185 1.317 4,888,578 +0.11(+8.82%)
Dec 01, 2021 1.280 1.380 1.200 1.210 1,806,268 -0.13(-9.70%)
Nov 30, 2021 1.350 1.400 1.300 1.340 1,771,329 -0.05(-3.45%)
Nov 29, 2021 1.380 1.405 1.270 1.388 1,239,932 +0.02(+1.31%)
Nov 26, 2021 1.300 1.300 1.300 1.370 2,228,398 -0.10(-6.80%)
Nov 24, 2021 1.450 1.480 1.360 1.470 3,108,566 +0.08(+5.76%)
Nov 23, 2021 1.410 1.427 1.360 1.390 660,377 +0.01(+0.72%)
Nov 22, 2021 1.410 1.470 1.380 1.380 1,126,036 -0.06(-4.17%)
Nov 19, 2021 1.520 1.520 1.418 1.440 2,421,316 -0.01(-0.69%)
Nov 18, 2021 1.350 1.463 1.290 1.450 3,596,162 +0.04(+2.84%)
Nov 17, 2021 1.420 1.450 1.310 1.410 6,056,113 -0.06(-4.09%)
Nov 16, 2021 1.480 1.580 1.460 1.470 1,708,716 -0.05(-3.29%)
Nov 15, 2021 1.540 1.540 1.450 1.520 2,956,364 -0.02(-1.30%)
Nov 12, 2021 1.530 1.550 1.475 1.540 1,404,720 +0.01(+0.65%)
Nov 11, 2021 1.590 1.599 1.530 1.530 1,816,974 -0.06(-3.96%)
Nov 10, 2021 1.580 1.593 2,265,700 -0.05(-2.86%)
Nov 09, 2021 1.610 1.640 1.596 1.640 1,700,215 +0.00(+0.00%)
Nov 08, 2021 1.630 1.740 1.625 1.640 1,284,379 -0.02(-1.20%)
Nov 05, 2021 1.610 1.670 1.610 1.660 579,805 +0.02(+1.22%)
Nov 04, 2021 1.670 1.690 1.580 1.640 1,096,624 -0.03(-1.80%)
Nov 03, 2021 1.690 1.740 1.614 1.670 1,075,414 +0.04(+2.45%)
Nov 02, 2021 1.590 1.710 1.590 1.630 1,129,484 +0.00(+0.00%)
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.