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
)
58.27
+0.74 (+1.29%)
Streaming Delayed Price
Updated: 3:41 PM EDT, May 17, 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, 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%)
May 03, 2004
4.370
4.450
4.340
4.368
24,402
-0.00(-0.05%)
Apr 30, 2004
4.502
4.490
4.330
4.370
11,304
-0.23(-5.00%)
Apr 29, 2004
4.600
4.600
4.600
4.600
0
+0.00(+0.00%)
Apr 28, 2004
4.832
4.645
4.580
4.600
2,345
-0.23(-4.81%)
Apr 27, 2004
4.769
4.832
4.735
4.832
7,990
+0.06(+1.32%)
Apr 26, 2004
4.790
4.769
4.750
4.769
2,850
-0.02(-0.44%)
Apr 23, 2004
4.850
4.910
4.725
4.790
11,530
-0.06(-1.24%)
Apr 22, 2004
4.770
4.865
4.810
4.850
63,201
+0.08(+1.68%)
Apr 21, 2004
4.830
4.850
4.740
4.770
17,601
-0.06(-1.24%)
Apr 20, 2004
4.840
4.830
4.740
4.830
2,920
-0.01(-0.21%)
Apr 19, 2004
4.770
4.840
4.740
4.840
1,020
+0.07(+1.47%)
Apr 16, 2004
4.690
4.850
4.740
4.770
14,820
+0.08(+1.71%)
Apr 15, 2004
4.700
4.690
4.600
4.690
6,261
-0.01(-0.21%)
Apr 14, 2004
4.775
4.700
4.660
4.700
4,600
-0.08(-1.58%)
Apr 13, 2004
4.790
4.775
4.742
4.775
78,100
-0.01(-0.30%)
Apr 12, 2004
4.690
4.790
4.610
4.790
15,276
+0.10(+2.13%)
Apr 08, 2004
4.800
4.810
4.690
4.690
7,621
-0.11(-2.29%)
Apr 07, 2004
4.850
4.830
4.716
4.800
7,078
-0.05(-1.03%)
Apr 06, 2004
4.850
4.850
4.770
4.850
12,490
+0.07(+1.46%)
Apr 05, 2004
4.681
4.821
4.680
4.780
6,750
+0.10(+2.11%)
Apr 02, 2004
4.633
4.740
4.630
4.681
15,870
+0.05(+1.04%)
Apr 01, 2004
4.580
4.633
4.550
4.633
15,951
+0.05(+1.16%)
Mar 31, 2004
4.410
4.580
4.570
4.580
4,630
+0.17(+3.85%)
Mar 30, 2004
4.512
4.500
4.410
4.410
10,475
-0.10(-2.26%)
Mar 29, 2004
4.370
4.530
4.440
4.512
29,660
+0.14(+3.25%)
Mar 26, 2004
4.400
4.386
4.352
4.370
3,630
-0.03(-0.68%)
Mar 25, 2004
4.480
4.500
4.400
4.400
8,900
-0.08(-1.79%)
Mar 24, 2004
4.650
4.620
4.480
4.480
5,750
-0.17(-3.66%)
Mar 23, 2004
4.360
4.650
4.500
4.650
6,500
+0.29(+6.65%)
Mar 22, 2004
4.362
4.440
4.310
4.360
12,890
-0.00(-0.04%)
Mar 19, 2004
4.530
4.400
4.323
4.362
39,853
-0.17(-3.72%)
Mar 18, 2004
4.830
4.530
4.300
4.530
39,778
-0.30(-6.21%)
Mar 17, 2004
5.020
5.087
4.700
4.830
95,149
-0.19(-3.78%)
Mar 16, 2004
4.780
5.050
4.930
5.020
56,100
+0.24(+5.02%)
Mar 15, 2004
4.812
4.780
4.660
4.780
6,509
-0.07(-1.44%)
Mar 12, 2004
4.850
4.870
4.705
4.850
40,935
+0.00(+0.00%)
Mar 11, 2004
4.870
4.870
4.705
4.850
40,935
-0.02(-0.41%)
Mar 10, 2004
5.075
4.950
4.870
4.870
4,820
-0.20(-4.04%)
Mar 09, 2004
5.217
5.170
5.070
5.075
68,110
-0.14(-2.72%)
Mar 08, 2004
5.253
5.273
5.150
5.217
27,807
+0.05(+0.90%)
Mar 05, 2004
5.170
5.232
5.140
5.170
36,050
+0.00(+0.00%)
Mar 04, 2004
5.080
5.232
5.140
5.170
36,050
+0.09(+1.77%)
Mar 03, 2004
5.020
5.100
5.000
5.080
64,650
+0.06(+1.20%)
Mar 02, 2004
4.989
5.080
5.020
5.020
11,200
+0.03(+0.63%)
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
.