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 (%)
Jan 31, 2007
3.810
3.811
3.700
3.810
65,319
-0.01(-0.26%)
Jan 30, 2007
3.820
3.902
3.630
3.820
69,454
+0.22(+6.11%)
Jan 29, 2007
3.600
3.600
3.500
3.600
29,978
+0.05(+1.41%)
Jan 26, 2007
3.550
3.550
3.405
3.550
24,243
+0.09(+2.68%)
Jan 25, 2007
3.457
3.460
3.400
3.457
47,400
+0.04(+1.21%)
Jan 24, 2007
3.416
3.455
3.405
3.416
106,853
+0.03(+0.94%)
Jan 23, 2007
3.384
3.424
3.350
3.384
49,780
+0.02(+0.72%)
Jan 22, 2007
3.360
3.492
3.358
3.360
41,929
-0.09(-2.61%)
Jan 19, 2007
3.450
3.480
3.425
3.450
24,460
-0.02(-0.55%)
Jan 18, 2007
3.469
3.525
3.435
3.469
104,254
-0.07(-2.00%)
Jan 17, 2007
3.540
3.550
3.490
3.540
331,500
+0.02(+0.57%)
Jan 16, 2007
3.520
3.563
3.490
3.520
49,660
+0.02(+0.57%)
Jan 12, 2007
3.500
3.550
3.450
3.500
24,686
+0.02(+0.43%)
Jan 11, 2007
3.485
3.491
3.450
3.485
22,030
+0.01(+0.43%)
Jan 10, 2007
3.470
3.519
3.450
3.470
17,065
-0.01(-0.38%)
Jan 09, 2007
3.483
3.519
3.436
3.483
74,200
+0.01(+0.35%)
Jan 08, 2007
3.471
3.471
3.434
3.471
37,900
-0.03(-0.82%)
Jan 05, 2007
3.500
3.550
3.330
3.500
33,340
-0.03(-0.76%)
Jan 04, 2007
3.350
3.544
3.350
3.527
93,121
+0.18(+5.27%)
Jan 03, 2007
3.350
3.450
3.300
3.350
96,642
-0.02(-0.59%)
Dec 29, 2006
3.370
3.440
3.350
3.370
380,674
-0.03(-0.88%)
Dec 28, 2006
3.400
3.415
3.300
3.400
1,048,505
+0.10(+3.03%)
Dec 27, 2006
3.300
3.380
3.300
3.300
50,747
+0.05(+1.54%)
Dec 26, 2006
3.250
3.250
3.250
3.250
7,100
-0.08(-2.40%)
Dec 22, 2006
3.330
3.330
3.250
3.330
36,370
+0.08(+2.46%)
Dec 21, 2006
3.250
3.275
3.165
3.250
96,070
+0.03(+0.93%)
Dec 20, 2006
3.220
3.264
3.200
3.220
45,010
+0.01(+0.16%)
Dec 19, 2006
3.215
3.227
3.192
3.215
89,922
+0.01(+0.46%)
Dec 18, 2006
3.200
3.230
3.174
3.200
224,725
-0.03(-0.84%)
Dec 15, 2006
3.227
3.310
3.194
3.227
254,806
-0.02(-0.71%)
Dec 14, 2006
3.250
3.364
3.250
3.250
26,411
-0.10(-3.09%)
Dec 13, 2006
3.353
3.395
3.317
3.353
18,220
-0.01(-0.41%)
Dec 12, 2006
3.367
3.367
3.320
3.367
223,270
+0.02(+0.45%)
Dec 11, 2006
3.352
3.410
3.341
3.352
7,528
+0.03(+0.82%)
Dec 08, 2006
3.325
3.364
3.300
3.325
544,340
-0.06(-1.85%)
Dec 07, 2006
3.387
3.450
3.340
3.387
34,812
+0.00(+0.07%)
Dec 06, 2006
3.385
3.411
3.330
3.385
316,718
+0.08(+2.58%)
Dec 05, 2006
3.300
3.371
3.300
3.300
80,496
-0.01(-0.21%)
Dec 04, 2006
3.307
3.337
3.270
3.307
177,450
+0.01(+0.21%)
Dec 01, 2006
3.300
3.368
3.270
3.300
430,088
-0.04(-1.22%)
Nov 30, 2006
3.341
3.500
3.341
3.341
16,480
-0.17(-4.89%)
Nov 29, 2006
3.512
3.545
3.400
3.512
195,384
+0.16(+4.85%)
Nov 28, 2006
3.350
3.400
3.350
3.350
375,813
-0.03(-0.78%)
Nov 27, 2006
3.376
3.400
3.332
3.376
153,736
+0.03(+0.79%)
Nov 24, 2006
3.350
3.368
3.350
3.350
202,360
+0.06(+1.94%)
Nov 22, 2006
3.286
3.400
3.270
3.286
190,664
-0.09(-2.61%)
Nov 21, 2006
3.374
3.400
3.300
3.374
8,770
+0.12(+3.82%)
Nov 20, 2006
3.250
3.311
3.200
3.250
27,089
-0.08(-2.26%)
Nov 17, 2006
3.325
3.498
3.325
3.325
11,080
-0.17(-5.00%)
Nov 16, 2006
3.500
3.505
3.444
3.500
30,463
-0.02(-0.57%)
Nov 15, 2006
3.520
3.620
3.425
3.520
15,400
-0.08(-2.12%)
Nov 14, 2006
3.596
3.667
3.581
3.596
8,255
-0.03(-0.80%)
Nov 13, 2006
3.625
3.700
3.600
3.625
16,146
+0.00(+0.07%)
Nov 10, 2006
3.623
3.645
3.580
3.623
73,065
+0.05(+1.34%)
Nov 09, 2006
3.575
3.658
3.550
3.575
35,225
-0.02(-0.69%)
Nov 08, 2006
3.600
3.624
3.550
3.600
14,288
+0.02(+0.56%)
Nov 07, 2006
3.580
3.612
3.520
3.580
71,353
+0.07(+1.89%)
Nov 06, 2006
3.514
3.514
3.400
3.514
51,718
+0.06(+1.85%)
Nov 03, 2006
3.450
3.465
3.400
3.450
30,364
+0.00(+0.00%)
Nov 02, 2006
3.450
3.460
3.400
3.450
58,225
+0.05(+1.47%)
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
.