Bombardier Inc (QX) (BDRAF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 60.55 | 60.55 | 60.55 | 1010 | 60.55 | CS |
| 4 | 2.8719 | 4.97918620759 | 57.6781 | 61.43 | 53.38 | 1120 | 57.40085255 | CS |
| 12 | -7.4905 | -11.0088844144 | 68.0405 | 69.385 | 53.38 | 768 | 59.59862848 | CS |
| 26 | -14.91 | -19.758812616 | 75.46 | 81.98 | 53.38 | 659 | 67.14029238 | CS |
| 52 | 17.705 | 41.3233749562 | 42.845 | 81.98 | 40.67 | 828 | 61.14661095 | CS |
| 156 | 59.32 | 4822.76422764 | 1.23 | 81.98 | 0.9225 | 2690 | 12.31669782 | CS |
| 260 | 59.9949 | 10807.9445145 | 0.5551 | 81.98 | 0.2806 | 24460 | 1.41552992 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743110400 | 60.55 | 0 | 0.00 | 60.55 | 60.55 | 60.55 | 0 |
| 1743024000 | 60.55 | 0 | 0.00 | 60.55 | 60.55 | 60.55 | 0 |
| 1742937600 | 60.55 | 0 | 0.00 | 60.55 | 60.55 | 60.55 | 0 |
| 1742851200 | 60.55 | 1.69 | 2.88 | 60.55 | 60.55 | 60.55 | 1010 |
| 1742592600 | 58.8563 | 0 | 0.00 | 58.8563 | 58.8563 | 58.8563 | 0 |
| 1742506200 | 58.8563 | 0 | 0.00 | 58.8563 | 58.8563 | 58.8563 | 0 |
| 1742419800 | 58.8563 | 0 | 0.00 | 58.8563 | 58.8563 | 58.8563 | 0 |
| 1742333400 | 58.8563 | -2.31 | -3.77 | 58.8563 | 58.8563 | 58.8563 | 381 |
| 1742250540 | 61.1632 | 0 | 0.00 | 61.1632 | 61.1632 | 61.1632 | 0 |
| 1741991340 | 61.1632 | 0 | 0.00 | 61.1632 | 61.1632 | 61.1632 | 0 |
| 1741904940 | 61.1632 | 0 | 0.00 | 61.1632 | 61.1632 | 61.1632 | 0 |
| 1741818540 | 61.1632 | 0 | 0.00 | 61.1632 | 61.1632 | 61.1632 | 0 |
| 1741732140 | 61.1632 | 0 | 0.00 | 61.1632 | 61.1632 | 61.1632 | 0 |
| 1741645740 | 61.1632 | 0 | 0.00 | 61.1632 | 61.1632 | 61.1632 | 0 |
| 1741386540 | 61.1632 | 0 | 0.00 | 61.1632 | 61.1632 | 61.1632 | 0 |
| 1741300140 | 61.1632 | 7.78 | 14.58 | 60.63 | 61.43 | 60.63 | 1304 |
| 1741213200 | 53.38 | 0 | 0.00 | 53.38 | 53.38 | 53.38 | 0 |
| 1741126800 | 53.38 | -4.3 | -7.45 | 53.38 | 53.38 | 53.38 | 2198 |
| 1741040940 | 57.6781 | 0 | 0.00 | 57.6781 | 57.6781 | 57.6781 | 0 |
| 1740781740 | 57.6781 | 0 | 0.00 | 57.6781 | 57.6781 | 57.6781 | 0 |
| 1740695340 | 57.6781 | -0.32 | -0.56 | 57.6781 | 57.6781 | 57.6781 | 709 |
| 1740608820 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1740522420 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1740436020 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1740176820 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1740090420 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1740004020 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1739917620 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1739572020 | 58 | -0.03 | -0.05 | 58 | 58 | 58 | 673 |
| 1739485560 | 58.03 | 0 | 0.00 | 58.03 | 58.03 | 58.03 | 0 |
| 1739399160 | 58.03 | 0 | 0.00 | 58.03 | 58.03 | 58.03 | 0 |
| 1739312760 | 58.03 | 0 | 0.00 | 58.03 | 58.03 | 58.03 | 0 |
| 1739226360 | 58.03 | 0 | 0.00 | 58.03 | 58.03 | 58.03 | 0 |
| 1738967160 | 58.03 | -1.97 | -3.28 | 58.03 | 58.03 | 58.03 | 181 |
| 1738880880 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1738794480 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1738708080 | 60 | 3.49 | 6.18 | 60 | 60 | 60 | 768 |
| 1738621740 | 56.51 | -3.73 | -6.19 | 55.62 | 56.51 | 53.9005 | 1387 |
| 1738362000 | 60.24 | -2.83 | -4.49 | 60.24 | 60.24 | 60.24 | 317 |
| 1738276080 | 63.07 | 1.27 | 2.06 | 63.07 | 63.07 | 63.07 | 294 |
| 1738189740 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1738103340 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1738016940 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1737757740 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1737671340 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1737584940 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1737498540 | 61.8 | -2.79 | -4.32 | 61.8 | 61.8 | 61.8 | 518 |
| 1737152520 | 64.59 | 0 | 0.00 | 64.59 | 64.59 | 64.59 | 0 |
| 1737066120 | 64.59 | 0 | 0.00 | 64.59 | 64.59 | 64.59 | 0 |
| 1736979720 | 64.59 | 1.7 | 2.70 | 64.569999 | 64.59 | 64.569999 | 976 |
| 1736893200 | 62.893 | 0 | 0.00 | 62.893 | 62.893 | 62.893 | 0 |
| 1736806800 | 62.893 | -6.49 | -9.36 | 62.988 | 63.168 | 62.893 | 643 |
| 1736547780 | 69.385 | 0 | 0.00 | 69.385 | 69.385 | 69.385 | 0 |
| 1736374980 | 69.385 | 0 | 0.00 | 69.385 | 69.385 | 69.385 | 0 |
| 1736288580 | 69.385 | 0 | 0.00 | 69.385 | 69.385 | 69.385 | 0 |
| 1736202180 | 69.385 | 0 | 0.00 | 69.385 | 69.385 | 69.385 | 0 |
| 1735942980 | 69.385 | 1.34 | 1.98 | 69.385 | 69.385 | 69.385 | 373 |
| 1735856700 | 68.0405 | 1.04 | 1.55 | 68.0405 | 68.0405 | 68.0405 | 550 |
| 1735684140 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1735597740 | 67 | -0.49 | -0.73 | 67 | 67 | 67 | 387 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
