Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bombardier
(OP:
BDRBF
)
67.30
+1.39 (+2.11%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2010
4.750
4.750
4.580
4.680
240,691
-0.07(-1.47%)
May 27, 2010
4.640
4.769
4.637
4.750
81,360
+0.21(+4.63%)
May 26, 2010
4.690
4.763
4.490
4.540
354,704
-0.08(-1.73%)
May 25, 2010
4.474
4.630
4.400
4.620
120,576
-0.05(-1.07%)
May 24, 2010
4.950
4.950
4.500
4.670
23,172
-0.12(-2.58%)
May 21, 2010
4.510
4.800
4.488
4.794
96,775
+0.28(+6.29%)
May 20, 2010
4.560
4.580
4.510
4.510
325,091
-0.27(-5.65%)
May 19, 2010
4.840
4.900
4.734
4.780
149,961
-0.12(-2.45%)
May 18, 2010
5.095
5.191
4.900
4.900
58,165
-0.10(-2.00%)
May 17, 2010
5.210
5.228
4.900
5.000
291,371
-0.19(-3.66%)
May 14, 2010
5.288
5.312
5.080
5.190
89,683
-0.19(-3.53%)
May 13, 2010
5.370
5.402
5.328
5.380
147,112
+0.07(+1.32%)
May 12, 2010
5.200
5.350
5.170
5.310
55,411
+0.12(+2.31%)
May 11, 2010
5.170
5.190
5.137
5.190
71,050
+0.05(+1.06%)
May 10, 2010
5.120
5.160
5.056
5.136
101,840
+0.33(+6.77%)
May 07, 2010
4.820
4.900
4.640
4.810
476,149
+0.05(+1.05%)
May 06, 2010
4.886
4.950
4.440
4.760
678,392
-0.18(-3.64%)
May 05, 2010
4.940
5.020
4.920
4.940
154,631
-0.13(-2.56%)
May 04, 2010
5.180
5.180
5.053
5.070
130,766
-0.16(-3.06%)
May 03, 2010
5.290
5.314
5.210
5.230
59,931
+0.03(+0.63%)
Apr 30, 2010
5.450
5.450
5.197
5.197
362,765
-0.23(-4.29%)
Apr 29, 2010
5.165
5.462
5.165
5.430
92,214
+0.25(+4.83%)
Apr 28, 2010
5.098
5.180
5.000
5.180
112,420
+0.18(+3.60%)
Apr 27, 2010
5.228
5.228
5.000
5.000
273,058
-0.25(-4.76%)
Apr 26, 2010
5.266
5.330
5.230
5.250
89,053
-0.02(-0.44%)
Apr 23, 2010
5.315
5.315
5.234
5.273
91,948
-0.09(-1.62%)
Apr 22, 2010
5.370
5.380
5.260
5.360
82,926
-0.10(-1.78%)
Apr 21, 2010
5.510
5.530
5.360
5.457
72,344
-0.04(-0.78%)
Apr 20, 2010
5.240
5.500
5.240
5.500
463,532
+0.31(+5.97%)
Apr 19, 2010
5.164
5.246
5.144
5.190
148,136
-0.03(-0.57%)
Apr 16, 2010
5.415
5.415
5.180
5.220
102,528
-0.18(-3.33%)
Apr 15, 2010
5.420
5.430
5.370
5.400
64,095
-0.02(-0.31%)
Apr 14, 2010
5.438
5.470
5.389
5.417
226,666
+0.05(+0.88%)
Apr 13, 2010
5.485
5.485
5.370
5.370
134,117
-0.12(-2.19%)
Apr 12, 2010
5.460
5.500
5.444
5.490
96,967
+0.03(+0.55%)
Apr 09, 2010
5.450
5.490
5.407
5.460
179,429
-0.01(-0.18%)
Apr 08, 2010
5.473
5.553
5.420
5.470
133,542
-0.09(-1.62%)
Apr 07, 2010
5.650
5.650
5.478
5.560
662,290
-0.07(-1.24%)
Apr 06, 2010
5.500
5.660
5.383
5.630
155,386
+0.06(+1.08%)
Apr 05, 2010
5.666
5.710
5.472
5.570
751,703
-0.10(-1.76%)
Apr 01, 2010
5.670
5.670
5.670
0
-0.44(-7.14%)
Mar 31, 2010
5.991
6.106
5.960
6.106
103,222
+0.14(+2.27%)
Mar 30, 2010
5.963
6.018
5.900
5.970
87,523
+0.11(+1.88%)
Mar 29, 2010
5.770
5.881
5.762
5.860
235,657
+0.15(+2.70%)
Mar 26, 2010
5.885
5.885
5.690
5.706
197,314
-0.12(-2.06%)
Mar 25, 2010
5.723
5.930
5.720
5.826
71,896
+0.16(+2.76%)
Mar 24, 2010
5.721
5.750
5.616
5.670
115,500
-0.11(-1.90%)
Mar 23, 2010
5.750
5.810
5.700
5.780
90,864
+0.05(+0.87%)
Mar 22, 2010
5.725
5.760
5.675
5.730
117,153
-0.04(-0.75%)
Mar 19, 2010
5.800
5.800
5.720
5.773
266,542
+0.05(+0.93%)
Mar 18, 2010
5.800
5.820
5.695
5.720
25,107
-0.10(-1.74%)
Mar 17, 2010
5.790
5.859
5.758
5.821
187,513
+0.03(+0.54%)
Mar 16, 2010
5.830
5.830
5.740
5.790
63,620
+0.00(+0.00%)
Mar 15, 2010
5.720
5.790
5.720
5.790
34,496
+0.00(+0.01%)
Mar 12, 2010
5.770
5.810
5.750
5.790
18,559
+0.07(+1.22%)
Mar 11, 2010
5.725
5.772
5.690
5.720
113,194
-0.01(-0.15%)
Mar 10, 2010
5.670
5.820
5.670
5.729
305,629
+0.02(+0.32%)
Mar 09, 2010
5.790
5.859
5.660
5.710
222,040
-0.24(-4.03%)
Mar 08, 2010
6.027
6.082
5.900
5.950
210,223
-0.02(-0.34%)
Mar 05, 2010
5.891
6.040
5.881
5.970
310,980
+0.13(+2.23%)
Mar 04, 2010
5.890
5.890
5.770
5.840
118,120
+0.05(+0.86%)
Mar 03, 2010
5.748
5.846
5.720
5.790
171,156
+0.06(+1.05%)
Mar 02, 2010
5.715
5.742
5.666
5.730
111,560
+0.09(+1.56%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.