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 24, 2011
6.848
6.880
6.657
6.726
357,818
-0.06(-0.94%)
May 23, 2011
6.870
6.870
6.690
6.790
43,491
-0.08(-1.16%)
May 20, 2011
6.900
6.970
6.870
6.870
46,401
-0.04(-0.58%)
May 19, 2011
7.000
7.020
6.880
6.910
51,521
-0.07(-1.00%)
May 18, 2011
6.979
7.026
6.960
6.980
72,335
+0.01(+0.14%)
May 17, 2011
6.940
7.010
6.920
6.970
79,787
+0.03(+0.43%)
May 16, 2011
7.000
7.014
6.905
6.940
26,406
-0.09(-1.28%)
May 13, 2011
7.123
7.140
7.030
7.030
56,636
-0.09(-1.26%)
May 12, 2011
6.936
7.146
6.936
7.120
24,884
+0.18(+2.59%)
May 11, 2011
7.100
7.170
6.940
6.940
17,488
-0.20(-2.80%)
May 10, 2011
7.234
7.300
7.110
7.140
56,120
-0.04(-0.56%)
May 09, 2011
6.960
7.203
6.890
7.180
95,382
+0.31(+4.51%)
May 06, 2011
7.160
7.200
6.800
6.870
52,419
-0.24(-3.38%)
May 05, 2011
6.930
7.150
6.920
7.110
84,895
+0.06(+0.85%)
May 04, 2011
7.190
7.190
7.030
7.050
69,118
-0.10(-1.40%)
May 03, 2011
7.410
7.410
6.890
7.150
50,849
-0.24(-3.25%)
May 02, 2011
7.390
7.390
7.390
7.390
36,624
-0.06(-0.81%)
Apr 29, 2011
7.430
7.514
7.390
7.450
72,666
-0.03(-0.40%)
Apr 28, 2011
7.513
7.513
7.430
7.480
38,235
+0.02(+0.33%)
Apr 27, 2011
7.436
7.456
7.310
7.456
66,209
+0.01(+0.08%)
Apr 26, 2011
7.321
7.521
7.250
7.450
42,096
+0.18(+2.48%)
Apr 25, 2011
7.170
7.320
7.130
7.270
53,921
+0.12(+1.68%)
Apr 21, 2011
7.123
7.150
7.083
7.150
84,938
+0.11(+1.56%)
Apr 20, 2011
7.111
7.111
6.997
7.040
18,717
+0.03(+0.43%)
Apr 19, 2011
7.060
7.120
7.000
7.010
61,182
-0.03(-0.43%)
Apr 18, 2011
7.140
7.150
6.920
7.040
96,058
-0.19(-2.63%)
Apr 15, 2011
7.130
7.260
7.110
7.230
56,433
+0.07(+0.98%)
Apr 14, 2011
7.063
7.160
7.063
7.160
48,763
-0.01(-0.11%)
Apr 13, 2011
7.080
7.210
7.075
7.168
39,748
+0.12(+1.67%)
Apr 12, 2011
7.164
7.164
7.050
7.050
63,723
-0.20(-2.76%)
Apr 11, 2011
7.320
7.380
7.250
7.250
638,036
-0.15(-2.06%)
Apr 08, 2011
7.370
7.460
7.350
7.402
93,798
+0.09(+1.26%)
Apr 07, 2011
7.342
7.470
7.310
7.310
96,194
-0.10(-1.35%)
Apr 06, 2011
7.410
7.530
7.391
7.410
105,706
+0.07(+0.99%)
Apr 05, 2011
7.370
7.410
7.310
7.338
143,806
-0.01(-0.17%)
Apr 04, 2011
7.340
7.400
7.300
7.350
51,783
-0.02(-0.24%)
Apr 01, 2011
7.290
7.500
7.290
7.368
81,524
+0.06(+0.79%)
Mar 31, 2011
6.730
7.517
6.730
7.310
240,980
+0.81(+12.46%)
Mar 30, 2011
6.500
6.500
6.500
6.500
35,512
+0.08(+1.25%)
Mar 29, 2011
6.450
6.479
6.393
6.420
63,131
-0.07(-1.08%)
Mar 28, 2011
6.500
6.590
6.490
6.490
306,694
-0.10(-1.51%)
Mar 25, 2011
6.740
6.740
6.590
6.590
46,428
-0.13(-1.94%)
Mar 24, 2011
6.600
6.750
6.560
6.720
122,031
+0.20(+3.07%)
Mar 23, 2011
6.511
6.577
6.440
6.520
53,799
-0.05(-0.76%)
Mar 22, 2011
6.580
6.592
6.523
6.570
61,934
-0.01(-0.15%)
Mar 21, 2011
6.560
6.580
6.500
6.580
34,349
+0.11(+1.74%)
Mar 18, 2011
6.450
6.500
6.420
6.468
198,640
+0.09(+1.37%)
Mar 17, 2011
6.166
6.420
6.137
6.380
879,193
+0.28(+4.59%)
Mar 16, 2011
6.150
6.170
5.965
6.100
196,305
-0.02(-0.33%)
Mar 15, 2011
5.920
6.237
5.793
6.120
207,453
-0.18(-2.86%)
Mar 14, 2011
6.150
6.340
6.140
6.300
78,184
+0.06(+0.96%)
Mar 11, 2011
6.290
6.315
6.196
6.240
62,606
-0.16(-2.50%)
Mar 10, 2011
6.320
6.415
6.230
6.400
86,371
+0.04(+0.63%)
Mar 09, 2011
6.470
6.470
6.356
6.360
71,740
-0.06(-0.93%)
Mar 08, 2011
6.500
6.560
6.420
6.420
137,085
-0.01(-0.16%)
Mar 07, 2011
6.690
6.690
6.355
6.430
440,147
-0.25(-3.74%)
Mar 04, 2011
6.845
6.870
6.650
6.680
363,226
-0.17(-2.48%)
Mar 03, 2011
6.877
6.900
6.718
6.850
113,317
+0.05(+0.74%)
Mar 02, 2011
6.730
6.900
6.720
6.800
181,741
+0.47(+7.42%)
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
.