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 (%)
Jul 30, 2004
2.600
2.620
2.530
2.600
36,190
+0.00(+0.00%)
Jul 29, 2004
2.600
2.620
2.530
2.600
36,190
+0.10(+4.00%)
Jul 28, 2004
2.500
2.680
2.470
2.500
16,925
-0.13(-5.12%)
Jul 27, 2004
2.635
2.690
2.580
2.635
128,290
+0.01(+0.22%)
Jul 26, 2004
2.629
2.720
2.627
2.629
173,306
+0.00(+0.00%)
Jul 23, 2004
2.629
2.720
2.627
2.629
173,306
-0.01(-0.41%)
Jul 22, 2004
2.640
2.820
2.590
2.640
80,780
-0.19(-6.80%)
Jul 21, 2004
2.833
2.865
2.790
2.833
30,920
+0.02(+0.83%)
Jul 20, 2004
2.809
2.920
2.800
2.809
42,660
-0.06(-1.94%)
Jul 19, 2004
2.865
3.830
2.835
2.865
74,508
+0.01(+0.33%)
Jul 16, 2004
2.856
2.908
2.833
2.856
30,390
-0.07(-2.40%)
Jul 15, 2004
2.926
3.050
2.920
2.926
402,710
-0.07(-2.47%)
Jul 14, 2004
3.000
3.025
2.950
3.000
8,250
+0.06(+2.04%)
Jul 13, 2004
2.940
3.050
2.900
2.940
199,655
-0.03(-1.01%)
Jul 12, 2004
2.970
3.011
2.905
2.970
13,670
-0.01(-0.34%)
Jul 09, 2004
2.980
3.000
2.920
2.980
49,965
+0.10(+3.47%)
Jul 08, 2004
2.880
2.920
2.850
2.880
14,510
-0.02(-0.79%)
Jul 07, 2004
2.903
3.020
2.875
2.903
93,920
-0.09(-3.07%)
Jul 06, 2004
2.995
3.100
2.970
2.995
35,977
-0.03(-1.16%)
Jul 02, 2004
3.030
3.065
3.000
3.030
148,536
+0.00(+0.00%)
Jul 01, 2004
3.030
3.065
3.000
3.030
148,536
+0.00(+0.00%)
Jun 30, 2004
3.045
3.065
3.000
3.030
148,536
+0.05(+1.58%)
Jun 29, 2004
2.983
3.090
2.929
2.983
144,370
+0.00(+0.00%)
Jun 28, 2004
3.000
3.090
2.929
2.983
144,370
-0.02(-0.57%)
Jun 25, 2004
2.865
3.000
2.847
3.000
51,681
-0.02(-0.50%)
Jun 24, 2004
3.015
3.100
2.970
3.015
109,940
-0.05(-1.53%)
Jun 23, 2004
3.062
3.100
2.990
3.062
27,310
+0.09(+3.07%)
Jun 22, 2004
2.971
3.040
2.950
2.971
29,380
-0.03(-1.05%)
Jun 21, 2004
3.002
3.120
3.000
3.002
22,406
-0.04(-1.41%)
Jun 18, 2004
3.045
3.080
3.000
3.045
33,015
+0.05(+1.70%)
Jun 17, 2004
2.994
3.020
2.970
2.994
8,145
+0.02(+0.54%)
Jun 16, 2004
2.978
2.990
2.900
2.978
23,603
-0.02(-0.73%)
Jun 15, 2004
3.000
3.120
2.955
3.000
77,920
-0.06(-1.96%)
Jun 14, 2004
3.060
3.060
3.060
3.060
0
+0.00(+0.00%)
Jun 10, 2004
3.060
3.085
2.940
3.060
124,050
+0.02(+0.82%)
Jun 09, 2004
3.035
3.167
2.950
3.035
499,520
-0.14(-4.43%)
Jun 08, 2004
3.176
3.400
3.176
3.176
111,113
-0.20(-6.02%)
Jun 07, 2004
3.379
3.520
3.358
3.379
94,281
-0.11(-3.17%)
Jun 04, 2004
3.490
3.530
3.280
3.490
90,208
+0.00(+0.00%)
Jun 03, 2004
3.490
3.530
3.280
3.490
90,208
+0.10(+2.95%)
Jun 02, 2004
3.390
3.390
2.280
3.390
151,558
-0.03(-0.88%)
Jun 01, 2004
3.420
3.480
3.310
3.420
70,940
-0.26(-7.00%)
May 28, 2004
3.677
3.780
3.635
3.677
28,916
-0.59(-13.79%)
May 27, 2004
4.265
4.265
4.080
4.265
6,010
+0.19(+4.54%)
May 26, 2004
4.080
4.090
3.970
4.080
4,520
+0.01(+0.31%)
May 25, 2004
4.067
4.100
4.018
4.067
25,080
+0.00(+0.00%)
May 24, 2004
4.067
4.100
4.018
4.067
25,080
+0.00(+0.00%)
May 21, 2004
4.067
4.100
4.018
4.067
25,080
-0.04(-0.91%)
May 20, 2004
4.105
4.296
4.097
4.105
256,120
-0.10(-2.39%)
May 19, 2004
4.205
4.279
4.150
4.205
171,450
+0.12(+3.06%)
May 18, 2004
4.070
4.150
4.070
4.080
1,565
+0.01(+0.25%)
May 17, 2004
4.180
4.170
4.070
4.070
13,670
-0.11(-2.63%)
May 14, 2004
4.200
4.236
4.180
4.180
24,500
+0.02(+0.48%)
May 13, 2004
4.160
4.160
4.160
4.160
0
+0.00(+0.00%)
May 12, 2004
4.109
4.160
4.085
4.160
18,150
+0.05(+1.24%)
May 11, 2004
3.960
4.129
4.010
4.109
23,570
+0.15(+3.76%)
May 10, 2004
5.680
3.985
3.920
3.960
23,030
-1.72(-30.28%)
May 07, 2004
4.030
5.680
3.990
5.680
22,110
+1.65(+40.94%)
May 06, 2004
4.280
4.250
3.900
4.030
22,140
-0.25(-5.84%)
May 05, 2004
4.528
4.481
4.160
4.280
42,630
-0.25(-5.48%)
May 04, 2004
4.368
4.528
4.375
4.528
26,640
+0.16(+3.67%)
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
.