Bombardier (OP: BDRBF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	67.44	68.10	67.44	68.05	3,095	+1.44(+2.17%)
Dec 26, 2024	66.62	66.62	66.13	66.61	7,475	-0.47(-0.71%)
Dec 24, 2024	66.92	67.08	66.92	67.08	6,694	+0.26(+0.39%)
Dec 23, 2024	66.20	67.43	66.20	66.82	11,178	-0.53(-0.79%)
Dec 20, 2024	65.27	67.46	64.77	67.35	23,999	+1.72(+2.62%)
Dec 19, 2024	66.04	66.45	65.56	65.63	14,459	+0.40(+0.61%)
Dec 18, 2024	68.30	68.30	64.62	65.23	32,744	-2.99(-4.38%)
Dec 17, 2024	71.87	71.87	68.00	68.22	13,401	-4.66(-6.39%)
Dec 16, 2024	71.03	73.35	71.03	72.88	199,912	-0.04(-0.05%)
Dec 13, 2024	73.35	73.58	72.92	72.92	24,539	-0.72(-0.98%)
Dec 12, 2024	71.61	74.07	71.61	73.64	21,157	+2.13(+2.98%)
Dec 11, 2024	74.72	74.72	71.51	71.51	53,095	-2.15(-2.92%)
Dec 10, 2024	74.12	74.74	73.37	73.66	22,404	-0.52(-0.69%)
Dec 09, 2024	76.19	76.54	73.98	74.18	34,926	-1.46(-1.93%)
Dec 06, 2024	70.74	76.36	70.74	75.64	22,673	+1.35(+1.82%)
Dec 05, 2024	71.80	74.61	70.98	74.29	25,689	+3.25(+4.58%)
Dec 04, 2024	70.52	72.43	70.24	71.04	13,618	-0.60(-0.84%)
Dec 03, 2024	69.81	73.08	69.81	71.64	15,655	+2.14(+3.08%)
Dec 02, 2024	72.55	72.55	68.98	69.50	47,306	+1.24(+1.82%)
Nov 29, 2024	68.50	68.68	67.44	68.26	20,053	+2.02(+3.05%)
Nov 27, 2024	67.40	67.40	64.76	66.24	29,235	-2.06(-3.02%)
Nov 26, 2024	71.50	71.50	66.00	68.30	119,342	-7.82(-10.27%)
Nov 25, 2024	75.66	76.50	73.18	76.12	39,294	+1.92(+2.59%)
Nov 22, 2024	72.39	74.20	71.62	74.20	10,918	+1.95(+2.70%)
Nov 21, 2024	70.00	72.39	70.00	72.25	20,095	+4.91(+7.29%)
Nov 20, 2024	67.91	68.18	67.00	67.34	12,573	-0.23(-0.35%)
Nov 19, 2024	65.74	67.61	65.74	67.58	35,256	+1.81(+2.74%)
Nov 18, 2024	65.30	66.35	65.06	65.77	44,893	+1.38(+2.14%)
Nov 15, 2024	63.00	65.00	63.00	64.39	17,869	+0.05(+0.09%)
Nov 14, 2024	64.00	66.50	64.00	64.34	61,959	-2.81(-4.18%)
Nov 13, 2024	70.22	70.22	67.05	67.15	54,969	-2.94(-4.19%)
Nov 12, 2024	78.00	78.00	69.22	70.09	19,729	-1.23(-1.72%)
Nov 11, 2024	70.73	71.57	70.00	71.32	6,256	+0.81(+1.16%)
Nov 08, 2024	71.00	71.75	70.50	70.50	7,203	-0.81(-1.14%)
Nov 07, 2024	73.43	73.43	71.32	71.32	32,783	-4.76(-6.26%)
Nov 06, 2024	75.00	76.31	73.65	76.08	53,238	+2.49(+3.38%)
Nov 05, 2024	73.47	73.59	72.83	73.59	13,405	+0.74(+1.02%)
Nov 04, 2024	73.40	74.15	70.30	72.85	12,630	-1.36(-1.83%)
Nov 01, 2024	73.59	74.63	73.27	74.21	18,533	+0.61(+0.83%)
Oct 31, 2024	74.08	74.72	73.60	73.60	18,770	-1.78(-2.36%)
Oct 30, 2024	75.14	75.98	74.88	75.38	5,624	+0.66(+0.89%)
Oct 29, 2024	74.44	75.00	73.00	74.72	8,676	-0.08(-0.10%)
Oct 28, 2024	73.00	76.15	73.00	74.79	15,726	-0.78(-1.03%)
Oct 25, 2024	76.85	76.85	75.15	75.57	11,667	-1.03(-1.34%)
Oct 24, 2024	78.12	78.12	76.08	76.60	7,965	-0.85(-1.10%)
Oct 23, 2024	78.07	78.07	76.88	77.45	18,456	+0.00(+0.00%)
Oct 22, 2024	75.27	80.00	75.27	77.45	4,962	-1.05(-1.34%)
Oct 21, 2024	77.13	78.58	75.55	78.50	33,756	+1.74(+2.27%)
Oct 18, 2024	78.95	78.95	76.76	76.76	57,329	-3.05(-3.83%)
Oct 17, 2024	79.70	80.37	79.28	79.81	18,750	-0.17(-0.22%)
Oct 16, 2024	81.62	81.62	79.69	79.99	13,836	-1.84(-2.25%)
Oct 15, 2024	81.12	82.21	81.12	81.83	22,179	+1.29(+1.60%)
Oct 14, 2024	80.19	81.05	79.22	80.54	3,125	+0.60(+0.75%)
Oct 11, 2024	81.10	81.24	79.45	79.94	11,327	-0.49(-0.61%)
Oct 10, 2024	78.59	80.43	78.59	80.43	20,528	+1.48(+1.87%)
Oct 09, 2024	78.76	79.61	78.52	78.95	14,932	-0.05(-0.06%)
Oct 08, 2024	77.90	79.60	77.90	79.00	35,581	+1.66(+2.15%)
Oct 07, 2024	76.95	77.39	76.95	77.34	22,348	+0.40(+0.51%)
Oct 04, 2024	75.27	76.94	75.24	76.94	39,608	+2.41(+3.24%)
Oct 03, 2024	68.80	75.41	68.80	74.53	10,409	-0.95(-1.26%)
Oct 02, 2024	75.24	76.00	74.61	75.48	19,689	-0.28(-0.37%)

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 and Conditions.