Skip to main content

Bombardier (OP:BDRBF)

116.64 +0.14 (+0.12%)
Streaming Delayed Price Updated: 3:54 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 108.00 116.64 108.00 116.64 39,964 +0.14(+0.12%)
Aug 28, 2025 116.49 117.33 115.00 116.50 42,631 -1.52(-1.29%)
Aug 27, 2025 118.75 120.00 117.79 118.02 54,858 -3.04(-2.51%)
Aug 26, 2025 120.35 121.33 120.12 121.06 1,141,300 +2.34(+1.97%)
Aug 25, 2025 116.39 119.44 116.39 118.72 30,517 -1.10(-0.92%)
Aug 22, 2025 117.87 120.50 117.87 119.82 10,212 +1.25(+1.05%)
Aug 21, 2025 118.10 118.63 118.10 118.57 22,655 +0.29(+0.25%)
Aug 20, 2025 117.58 118.28 117.58 118.28 8,427 +0.25(+0.21%)
Aug 19, 2025 118.17 118.72 118.03 118.03 16,860 -0.98(-0.82%)
Aug 18, 2025 122.21 122.21 118.72 119.01 27,518 -1.31(-1.09%)
Aug 15, 2025 120.00 121.30 119.90 120.32 9,739 +0.48(+0.40%)
Aug 14, 2025 122.24 122.24 119.33 119.84 215,142 -2.71(-2.21%)
Aug 13, 2025 125.06 125.06 122.46 122.55 26,167 -0.19(-0.16%)
Aug 12, 2025 120.15 124.29 120.15 122.74 21,240 +2.75(+2.29%)
Aug 11, 2025 119.33 120.44 119.33 120.00 6,220 +0.45(+0.38%)
Aug 08, 2025 121.66 125.00 119.54 119.54 6,526 -2.52(-2.06%)
Aug 07, 2025 121.69 122.15 119.48 122.06 21,338 +2.56(+2.14%)
Aug 06, 2025 120.12 120.37 118.42 119.50 11,693 -0.46(-0.39%)
Aug 05, 2025 118.40 120.70 117.15 119.96 48,896 +3.98(+3.43%)
Aug 04, 2025 120.00 122.00 112.00 115.98 20,019 -2.67(-2.25%)
Aug 01, 2025 115.94 118.65 115.87 118.65 23,679 +2.33(+2.00%)
Jul 31, 2025 110.26 118.48 108.29 116.32 23,388 -1.06(-0.90%)
Jul 30, 2025 117.72 119.20 117.21 117.38 14,550 +2.47(+2.15%)
Jul 29, 2025 116.83 117.50 114.66 114.91 40,117 -2.81(-2.39%)
Jul 28, 2025 118.00 118.19 117.67 117.72 12,769 -0.37(-0.31%)
Jul 25, 2025 117.78 118.09 116.01 118.09 24,041 +0.20(+0.17%)
Jul 24, 2025 119.13 119.53 117.40 117.89 32,578 -1.20(-1.01%)
Jul 23, 2025 119.44 119.87 118.41 119.09 27,716 +1.67(+1.42%)
Jul 22, 2025 118.60 119.22 116.97 117.42 149,622 -3.58(-2.96%)
Jul 21, 2025 120.48 123.45 120.46 121.00 77,767 +0.58(+0.48%)
Jul 18, 2025 118.93 120.44 117.96 120.42 43,599 +1.76(+1.48%)
Jul 17, 2025 119.60 119.63 118.66 118.66 47,981 -0.84(-0.70%)
Jul 16, 2025 119.02 120.00 116.34 119.50 10,378 +0.88(+0.74%)
Jul 15, 2025 118.12 118.62 117.29 118.62 47,708 +0.18(+0.16%)
Jul 14, 2025 116.49 118.43 116.49 118.43 32,120 +2.37(+2.05%)
Jul 11, 2025 116.93 116.93 115.85 116.06 17,985 -1.85(-1.57%)
Jul 10, 2025 114.27 118.20 113.96 117.91 19,607 +3.84(+3.37%)
Jul 09, 2025 115.00 116.23 113.54 114.06 29,215 +0.36(+0.32%)
Jul 08, 2025 112.76 113.90 111.54 113.70 92,484 +1.77(+1.58%)
Jul 07, 2025 111.11 114.59 104.70 111.93 127,170 +1.93(+1.75%)
Jul 03, 2025 104.40 110.00 103.15 110.00 63,382 +3.48(+3.27%)
Jul 02, 2025 91.99 106.69 91.00 106.52 76,814 +14.31(+15.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.