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
)
64.71
-0.56 (-0.86%)
Streaming Delayed Price
Updated: 3:50 PM EDT, Jun 7, 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 31, 2013
4.625
4.633
4.550
4.560
307,822
-0.11(-2.36%)
May 30, 2013
4.690
4.720
4.630
4.670
48,634
-0.04(-0.74%)
May 29, 2013
4.560
4.705
4.540
4.705
46,118
+0.15(+3.32%)
May 28, 2013
4.520
4.580
4.520
4.554
58,663
+0.03(+0.68%)
May 24, 2013
4.490
4.530
4.470
4.523
47,813
-0.02(-0.37%)
May 23, 2013
4.400
4.540
4.360
4.540
116,382
+0.08(+1.79%)
May 22, 2013
4.430
4.480
4.430
4.460
69,107
+0.02(+0.51%)
May 21, 2013
4.550
4.618
4.438
4.438
281,708
-0.20(-4.36%)
May 20, 2013
4.580
4.650
4.580
4.640
16,696
+0.07(+1.53%)
May 17, 2013
4.550
4.610
4.533
4.570
41,089
+0.00(+0.00%)
May 16, 2013
4.450
4.580
4.420
4.570
106,950
+0.11(+2.37%)
May 15, 2013
4.430
4.530
4.400
4.464
54,360
-0.10(-2.20%)
May 13, 2013
4.640
4.737
4.564
4.564
78,304
-0.08(-1.78%)
May 10, 2013
4.420
4.690
4.420
4.647
115,266
+0.17(+3.87%)
May 09, 2013
4.280
4.528
4.259
4.474
227,425
+0.26(+6.26%)
May 08, 2013
4.210
4.250
4.191
4.210
84,058
+0.01(+0.20%)
May 07, 2013
4.145
4.250
4.145
4.202
96,675
+0.05(+1.24%)
May 06, 2013
4.070
4.152
4.060
4.150
79,962
+0.11(+2.72%)
May 03, 2013
4.019
4.066
3.990
4.040
320,128
+0.05(+1.25%)
May 02, 2013
3.970
4.050
3.960
3.990
64,301
+0.02(+0.61%)
May 01, 2013
3.958
3.970
3.930
3.966
11,428
+0.03(+0.65%)
Apr 30, 2013
3.940
3.980
3.900
3.940
352,934
+0.00(+0.00%)
Apr 29, 2013
3.910
3.940
3.889
3.940
54,081
+0.04(+1.03%)
Apr 26, 2013
3.880
3.900
3.890
3.900
63,327
+0.00(+0.07%)
Apr 25, 2013
3.870
3.920
3.870
3.897
112,519
+0.07(+1.73%)
Apr 24, 2013
3.820
3.840
3.810
3.831
14,239
+0.04(+1.08%)
Apr 23, 2013
3.784
3.800
3.774
3.790
39,411
+0.01(+0.26%)
Apr 22, 2013
3.795
3.795
3.735
3.780
19,894
-0.02(-0.53%)
Apr 19, 2013
3.820
3.820
3.776
3.800
26,084
-0.03(-0.78%)
Apr 18, 2013
3.830
3.844
3.770
3.830
73,300
+0.05(+1.37%)
Apr 17, 2013
3.840
3.840
3.690
3.778
75,628
-0.10(-2.63%)
Apr 16, 2013
3.830
3.880
3.830
3.880
22,655
+0.04(+0.97%)
Apr 15, 2013
3.910
3.910
3.840
3.843
42,019
-0.12(-3.08%)
Apr 12, 2013
3.977
3.977
3.910
3.965
45,154
-0.03(-0.63%)
Apr 11, 2013
4.043
4.043
3.964
3.990
78,749
-0.05(-1.29%)
Apr 10, 2013
4.050
4.070
4.010
4.042
113,581
+0.01(+0.37%)
Apr 09, 2013
3.985
4.046
3.977
4.027
97,382
+0.07(+1.70%)
Apr 08, 2013
3.886
3.970
3.886
3.960
38,173
+0.07(+1.79%)
Apr 05, 2013
3.839
3.890
3.778
3.890
45,622
-0.02(-0.63%)
Apr 04, 2013
3.885
3.920
3.850
3.914
43,348
+0.02(+0.64%)
Apr 03, 2013
3.950
3.950
3.870
3.889
48,585
-0.03(-0.85%)
Apr 02, 2013
3.971
3.972
3.923
3.923
34,416
-0.00(-0.05%)
Apr 01, 2013
3.951
3.990
3.915
3.925
21,808
-0.03(-0.63%)
Mar 28, 2013
3.958
3.990
3.940
3.950
53,492
-0.03(-0.85%)
Mar 27, 2013
3.899
3.985
3.860
3.984
66,294
+0.09(+2.41%)
Mar 26, 2013
3.888
3.892
3.830
3.890
67,119
+0.01(+0.13%)
Mar 25, 2013
4.040
4.040
3.829
3.885
77,177
-0.11(-2.63%)
Mar 22, 2013
4.124
4.130
3.971
3.990
72,756
-0.10(-2.44%)
Mar 21, 2013
4.101
4.150
4.090
4.090
19,235
-0.06(-1.35%)
Mar 20, 2013
4.130
4.150
4.108
4.146
82,187
+0.05(+1.12%)
Mar 19, 2013
4.050
4.127
4.050
4.100
31,971
+0.00(+0.00%)
Mar 18, 2013
4.130
4.170
4.100
4.100
37,392
-0.12(-2.84%)
Mar 15, 2013
4.215
4.250
4.184
4.220
219,985
+0.06(+1.44%)
Mar 14, 2013
4.140
4.250
4.140
4.160
49,470
+0.01(+0.24%)
Mar 13, 2013
4.080
4.150
4.060
4.150
41,707
+0.05(+1.22%)
Mar 12, 2013
4.000
4.100
3.990
4.100
106,642
+0.12(+3.02%)
Mar 11, 2013
4.010
4.040
3.970
3.980
66,266
-0.06(-1.49%)
Mar 08, 2013
3.992
4.040
3.950
4.040
102,169
+0.10(+2.59%)
Mar 07, 2013
3.950
3.973
3.910
3.938
24,225
+0.02(+0.50%)
Mar 06, 2013
3.880
3.940
3.820
3.918
53,399
+0.02(+0.47%)
Mar 05, 2013
3.960
3.990
3.893
3.900
22,233
-0.02(-0.51%)
Mar 04, 2013
3.990
4.010
3.920
3.920
77,252
-0.09(-2.17%)
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
.