Bombardier Inc (QX) (BDRBF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.33 | -3.38810527846 | 68.77 | 72.385 | 63.5 | 29497 | 67.26516083 | CS |
| 4 | 2.72 | 4.26867545512 | 63.72 | 72.385 | 62.5 | 23025 | 67.95102209 | CS |
| 12 | 15.37 | 30.0959467398 | 51.07 | 72.385 | 51.07 | 43533 | 61.36753425 | CS |
| 26 | 28.938 | 77.1638845928 | 37.502 | 72.385 | 31.86 | 40329 | 50.49448916 | CS |
| 52 | 21.45 | 47.6772616137 | 44.99 | 72.385 | 29.22 | 35595 | 44.52688917 | CS |
| 156 | 65.27 | 5578.63247863 | 1.17 | 72.385 | 0.807 | 353718 | 3.75039866 | CS |
| 260 | 64.72 | 3762.79069767 | 1.72 | 72.385 | 0.1956 | 828541 | 1.38876501 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 66.44 | 1.21 | 1.85 | 65.54 | 67.17 | 63.5 | 58917 |
| 1721942400 | 65.23 | -3.54 | -5.15 | 70 | 70.5299 | 64.629999 | 85994 |
| 1721856480 | 68.77 | -3.15 | -4.38 | 71.69 | 71.6905 | 68.77 | 25172 |
| 1721770140 | 71.92 | 0.48 | 0.67 | 71.5 | 72.385 | 71.4554 | 14700 |
| 1721683740 | 71.44 | 1.68 | 2.41 | 70.15 | 71.81 | 70.15 | 46353 |
| 1721424180 | 69.76 | 0.28 | 0.41 | 68.77 | 69.8821 | 68.77 | 12825 |
| 1721337960 | 69.476 | -0.71 | -1.02 | 70.2284 | 70.28 | 69 | 46518 |
| 1721251320 | 70.19 | -1.3 | -1.82 | 69.5 | 71.31 | 69.5 | 12986 |
| 1721164920 | 71.49 | 1.58 | 2.27 | 65.959999 | 71.49 | 65.959999 | 34146 |
| 1721078940 | 69.906 | -0.94 | -1.33 | 70.99 | 71.21 | 69.49 | 14688 |
| 1720819200 | 70.85 | 1.75 | 2.53 | 65.5 | 70.86 | 65.5 | 43692 |
| 1720733280 | 69.1 | 0.95 | 1.39 | 66.629999 | 69.697036 | 66.629999 | 19825 |
| 1720646880 | 68.15 | 4.96 | 7.84 | 63.5714 | 68.16 | 63.5641 | 39845 |
| 1720560540 | 63.195 | -0.3 | -0.46 | 63.11 | 63.7 | 62.5 | 9779 |
| 1720473600 | 63.49 | 0.75 | 1.20 | 62.799 | 63.52 | 62.799 | 9393 |
| 1720214640 | 62.74 | -1.45 | -2.27 | 63.7039 | 63.7039 | 62.74 | 6098 |
| 1720041000 | 64.194999 | -0.33 | -0.50 | 64.5 | 64.5 | 64.15 | 2102 |
| 1719955740 | 64.519999 | 1.24 | 1.96 | 63.72 | 64.54 | 63.25 | 44316 |
| 1719868980 | 63.28 | -0.95 | -1.48 | 63.25 | 63.28 | 63.25 | 1129 |
| 1719610020 | 64.23 | 0.6 | 0.94 | 63.72 | 64.45 | 63.72 | 5477 |
| 1719523200 | 63.63 | 0.32 | 0.51 | 63.8525 | 64.099999 | 63 | 7497 |
| 1719437040 | 63.3075 | -1.1 | -1.71 | 63.9199 | 64 | 63.1 | 17151 |
| 1719350880 | 64.41 | 0.25 | 0.39 | 64 | 64.43 | 62.9305 | 17171 |
| 1719264540 | 64.16 | -0.84 | -1.29 | 64 | 64.91 | 63.08 | 36185 |
| 1719005220 | 65 | 1.8 | 2.85 | 62.7701 | 65 | 62.75 | 5162 |
| 1718918640 | 63.2 | -0.61 | -0.96 | 63.477662 | 64.019999 | 62.79 | 14037 |
| 1718746140 | 63.81 | 1.04 | 1.66 | 62.69 | 64.16 | 62.69 | 17199 |
| 1718659680 | 62.77 | 1.4 | 2.28 | 61.5591 | 62.78 | 61.04 | 19515 |
| 1718400300 | 61.37 | -1.63 | -2.59 | 62.75 | 62.77 | 60.72 | 109237 |
| 1718314140 | 63 | -1.84 | -2.84 | 64.43 | 64.43 | 62.91 | 30241 |
| 1718227380 | 64.84 | 1.01 | 1.58 | 64.849999 | 66.819999 | 63.6536 | 47916 |
| 1718141340 | 63.83 | -0.84 | -1.30 | 64.53 | 64.849999 | 63.36 | 99763 |
| 1718054880 | 64.67 | -0.04 | -0.06 | 64.61 | 64.974999 | 64.61 | 88157 |
| 1717795800 | 64.709999 | -0.56 | -0.86 | 64.8522 | 65.129999 | 64.575 | 34480 |
| 1717709400 | 65.274 | -0.92 | -1.38 | 66.47 | 66.595 | 64.44 | 23750 |
| 1717622460 | 66.19 | 0.91 | 1.39 | 66.425 | 66.51 | 66.19 | 10461 |
| 1717536360 | 65.28 | -2.23 | -3.30 | 66.87 | 66.87 | 64.935 | 16949 |
| 1717450140 | 67.51 | 0.21 | 0.31 | 67 | 69 | 66.65 | 36967 |
| 1717190940 | 67.3 | 1.39 | 2.11 | 67.06 | 67.725 | 66.43 | 32308 |
| 1717104540 | 65.91 | 1.65 | 2.57 | 62.77 | 65.92 | 62.77 | 35308 |
| 1717018020 | 64.2613 | -2.39 | -3.59 | 66.272499 | 67.08 | 63.805 | 62820 |
| 1716931740 | 66.6515 | 1.7 | 2.62 | 65.87 | 67.52 | 65.79 | 22797 |
| 1716585840 | 64.95 | 3.57 | 5.82 | 61.8391 | 64.98 | 61.8354 | 36962 |
| 1716499740 | 61.38 | -5.13 | -7.71 | 66.67 | 66.67 | 60.98 | 52023 |
| 1716412800 | 66.51 | 8.79 | 15.23 | 58.45 | 66.69 | 58.45 | 256566 |
| 1716326940 | 57.72 | -0.73 | -1.25 | 58.12 | 58.28 | 57.64 | 25124 |
| 1716240180 | 58.45 | 0.18 | 0.31 | 58.47 | 58.47 | 57.58 | 20891 |
| 1715981340 | 58.27 | 0.74 | 1.29 | 57.98 | 58.27 | 57.69 | 36742 |
| 1715894940 | 57.53 | 1.33 | 2.37 | 55.99 | 57.56 | 55.9 | 123443 |
| 1715808000 | 56.2 | 3.11 | 5.86 | 53.65 | 56.2 | 53.65 | 74891 |
| 1715722140 | 53.09 | 0.44 | 0.84 | 52.6 | 53.28 | 52.2183 | 18456 |
| 1715635200 | 52.65 | 0.3 | 0.57 | 53.28 | 53.9725 | 52.45 | 26462 |
| 1715376000 | 52.35 | 0.11 | 0.21 | 52.87 | 52.87 | 52.059 | 29490 |
| 1715289720 | 52.24 | -0.29 | -0.55 | 52.7 | 53.21 | 52.13 | 28610 |
| 1715203200 | 52.53 | -1.36 | -2.52 | 52.01 | 53.365 | 52 | 394385 |
| 1715117340 | 53.89 | 0.09 | 0.17 | 51.14 | 54.2475 | 51.14 | 31186 |
| 1715030940 | 53.8 | 1.77 | 3.40 | 52 | 54.39 | 52 | 64912 |
| 1714771740 | 52.03 | 0.99 | 1.94 | 51.07 | 52.285 | 51.07 | 38712 |
| 1714685340 | 51.04 | 2.06 | 4.21 | 50 | 51.13 | 49.935 | 51714 |
| 1714598400 | 48.98 | 3.43 | 7.53 | 47.91 | 50.4082 | 46.1197 | 96875 |
| 1714512600 | 45.55 | -0.66 | -1.43 | 45.87 | 45.93 | 45.55 | 25383 |
| 1714425720 | 46.21 | -0.5 | -1.07 | 46.71 | 46.74 | 45.94 | 5296 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
