ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

BDRBF Bombardier Inc (QX)

42.96
-0.165 (-0.38%)
Mar 28 2024 - Closed
Delayed by 15 minutes

BDRBF Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 42.96 -0.17 -0.38% 43.11 43.11 42.815 17,407
Mar 27 2024 43.125 0.03 0.08% 42.73 43.25 42.6475 19,839
Mar 26 2024 43.09 -0.31 -0.71% 42.52 43.54 42.13 18,415
Mar 25 2024 43.40 -0.48 -1.09% 43.80 43.80 43.24 6,124
Mar 22 2024 43.88 0.29 0.67% 43.9001 43.91 43.12 17,804
Mar 21 2024 43.59 -0.60 -1.36% 44.04 44.78 43.36 21,249
Mar 20 2024 44.19 1.20 2.79% 43.0203 44.20 42.76 24,425
Mar 19 2024 42.99 1.16 2.77% 41.97 42.99 41.95 44,462
Mar 18 2024 41.83 1.26 3.11% 40.60 41.90 40.52 12,229
Mar 15 2024 40.57 0.48 1.20% 40.28 40.66 40.1684 9,052
Mar 14 2024 40.0901 0.39 0.98% 40.00 40.18 39.8691 8,014
Mar 13 2024 39.70 0.68 1.75% 39.0535 40.00 38.743 12,961
Mar 12 2024 39.017 0.03 0.07% 39.25 39.55 39.017 67,318
Mar 11 2024 38.99 0.05 0.13% 38.87 39.14 38.7801 18,333
Mar 08 2024 38.94 0.03 0.08% 38.6436 39.26 38.6362 56,447
Mar 07 2024 38.91 -0.15 -0.39% 39.5818 39.63 38.70 173,556
Mar 06 2024 39.0612 1.91 5.13% 36.60 39.3024 36.60 58,841
Mar 05 2024 37.1555 0.45 1.21% 36.5232 37.63 36.5232 13,921
Mar 04 2024 36.71 -0.07 -0.19% 36.3009 36.99 36.3009 14,808
Mar 01 2024 36.7799 0.52 1.43% 36.40 37.0259 36.18 35,922
Feb 29 2024 36.26 1.34 3.84% 35.00 36.26 35.00 40,139
Feb 28 2024 34.92 -0.47 -1.34% 35.00 35.39 34.6657 23,443
Feb 27 2024 35.3934 -0.17 -0.47% 35.70 35.725 35.32 44,942
Feb 26 2024 35.56 -0.93 -2.54% 36.185 36.185 35.56 26,940
Feb 23 2024 36.4871 -0.86 -2.30% 36.92 36.92 36.29 40,603
Feb 22 2024 37.345 -0.41 -1.07% 38.00 38.10 37.345 35,410
Feb 21 2024 37.75 -0.80 -2.08% 38.395 38.395 37.48 11,306
Feb 20 2024 38.55 -0.32 -0.82% 38.3241 39.235 38.3241 5,054
Feb 16 2024 38.87 -0.45 -1.14% 39.45 39.45 38.80 14,749
Feb 15 2024 39.32 2.34 6.31% 36.98 39.32 36.98 31,836
Feb 14 2024 36.985 2.27 6.52% 35.1678 37.027 35.1678 28,119
Feb 13 2024 34.72 -1.98 -5.40% 36.46 36.46 34.72 203,029
Feb 12 2024 36.70 0.80 2.22% 36.225 36.70 35.25 144,664
Feb 09 2024 35.903 2.88 8.73% 34.00 36.12 31.86 92,657
Feb 08 2024 33.02 -5.55 -14.39% 38.60 38.60 32.975 65,014
Feb 07 2024 38.57 -0.09 -0.23% 38.9601 38.9601 37.815 93,375
Feb 06 2024 38.66 0.70 1.84% 38.54 38.84 38.52 19,516
Feb 05 2024 37.96 0.03 0.08% 38.00 38.2013 37.455 51,186
Feb 02 2024 37.93 0.39 1.04% 37.3643 37.9575 36.70 48,963
Feb 01 2024 37.54 0.54 1.46% 37.485 38.00 36.72 17,919
Jan 31 2024 37.00 -0.62 -1.65% 37.369 37.41 37.00 1,492
Jan 30 2024 37.62 -0.26 -0.69% 37.11 37.62 37.072 11,642
Jan 29 2024 37.88 0.68 1.83% 37.025 37.91 37.025 15,892
Jan 26 2024 37.20 -0.28 -0.75% 37.502 37.59 37.15 21,161
Jan 25 2024 37.48 1.46 4.04% 38.55 38.55 36.4501 25,031
Jan 24 2024 36.025 -0.29 -0.78% 36.855 36.855 36.00 49,662
Jan 23 2024 36.31 0.31 0.86% 35.42 36.62 35.20 101,615
Jan 22 2024 36.00 -2.82 -7.26% 36.56 38.82 36.00 45,314
Jan 19 2024 38.82 0.23 0.60% 38.30 38.96 37.83 11,190
Jan 18 2024 38.59 0.45 1.18% 38.665 38.665 37.9701 4,894
Jan 17 2024 38.14 -0.44 -1.14% 37.7215 38.14 37.7215 14,391
Jan 16 2024 38.58 -0.69 -1.77% 39.096 39.096 38.37 16,115
Jan 12 2024 39.2745 -1.55 -3.79% 40.3068 40.4601 39.14 23,260
Jan 11 2024 40.82 -0.30 -0.72% 39.1163 41.1302 39.1163 13,742
Jan 10 2024 41.115 -0.77 -1.83% 41.36 41.36 40.758 7,758
Jan 09 2024 41.88 0.67 1.63% 41.21 41.88 40.37 38,297
Jan 08 2024 41.21 2.68 6.96% 38.6601 41.25 38.66 54,035
Jan 05 2024 38.53 0.01 0.03% 36.22 38.58 36.22 21,122
Jan 04 2024 38.52 1.16 3.10% 37.3817 38.67 37.3817 5,325
Jan 03 2024 37.36 -1.97 -5.01% 38.00 38.172 37.3515 14,379
Jan 02 2024 39.33 -0.78 -1.94% 38.93 39.81 38.93 10,823

Your Recent History

Delayed Upgrade Clock