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, 2019
1.500
1.530
1.460
1.497
136,610
+0.03(+1.81%)
Jan 30, 2019
1.450
1.480
1.450
1.470
149,673
+0.04(+2.80%)
Jan 29, 2019
1.470
1.480
1.430
1.430
121,525
-0.05(-3.38%)
Jan 28, 2019
1.526
1.526
1.450
1.480
84,519
-0.02(-1.35%)
Jan 25, 2019
1.466
1.520
1.400
1.500
172,000
+0.06(+4.19%)
Jan 24, 2019
1.560
1.560
1.430
1.440
156,378
-0.07(-4.64%)
Jan 23, 2019
1.527
1.550
1.510
1.510
138,456
-0.03(-1.95%)
Jan 22, 2019
1.565
1.570
1.533
1.540
95,520
-0.05(-3.14%)
Jan 18, 2019
1.602
1.630
1.570
1.590
164,200
+0.02(+1.27%)
Jan 17, 2019
1.530
1.590
1.510
1.570
79,986
+0.04(+2.61%)
Jan 16, 2019
1.600
1.602
1.500
1.530
259,802
-0.06(-4.08%)
Jan 15, 2019
1.620
1.640
1.595
1.595
83,232
+0.00(+0.31%)
Jan 14, 2019
1.635
1.650
1.590
1.590
67,417
-0.04(-2.45%)
Jan 11, 2019
1.710
1.710
1.630
1.630
148,000
-0.07(-4.12%)
Jan 10, 2019
1.725
1.750
1.685
1.700
131,636
-0.02(-1.16%)
Jan 09, 2019
1.630
1.730
1.630
1.720
210,047
+0.11(+6.82%)
Jan 08, 2019
1.678
1.680
1.610
1.610
94,779
-0.04(-2.41%)
Jan 07, 2019
1.670
1.700
1.650
1.650
375,530
+0.00(+0.00%)
Jan 04, 2019
1.690
1.700
1.617
1.650
268,600
+0.07(+4.43%)
Jan 03, 2019
1.610
1.628
1.530
1.580
192,635
+0.03(+1.94%)
Jan 02, 2019
1.470
1.600
1.470
1.550
154,499
+0.08(+5.44%)
Dec 31, 2018
1.487
1.520
1.450
1.470
406,700
+0.00(+0.00%)
Dec 28, 2018
1.393
1.501
1.390
1.470
512,000
+0.07(+5.00%)
Dec 27, 2018
1.422
1.422
1.350
1.400
700,813
+0.02(+1.45%)
Dec 26, 2018
1.430
1.430
1.350
1.380
86,571
+0.01(+0.73%)
Dec 24, 2018
1.370
1.420
1.320
1.370
393,500
-0.03(-2.14%)
Dec 21, 2018
1.500
1.530
1.400
1.400
273,000
-0.05(-3.45%)
Dec 20, 2018
1.430
1.470
1.400
1.450
253,612
+0.05(+3.27%)
Dec 19, 2018
1.466
1.530
1.398
1.404
143,257
-0.05(-3.16%)
Dec 18, 2018
1.515
1.530
1.440
1.450
524,222
-0.05(-3.34%)
Dec 17, 2018
1.485
1.550
1.430
1.500
381,433
-0.03(-1.96%)
Dec 14, 2018
1.560
1.590
1.510
1.530
174,000
-0.05(-3.16%)
Dec 13, 2018
1.750
1.750
1.570
1.580
117,951
-0.11(-6.45%)
Dec 12, 2018
1.700
1.756
1.670
1.689
175,740
+0.06(+3.62%)
Dec 11, 2018
1.570
1.660
1.570
1.630
149,771
+0.06(+3.82%)
Dec 10, 2018
1.681
1.681
1.520
1.570
389,758
-0.14(-8.10%)
Dec 07, 2018
1.667
1.790
1.667
1.708
223,900
+0.07(+4.27%)
Dec 06, 2018
1.700
1.700
1.520
1.638
320,296
+0.06(+3.70%)
Dec 04, 2018
1.730
1.755
1.580
1.580
122,100
-0.14(-8.14%)
Dec 03, 2018
1.690
1.780
1.690
1.720
132,150
+0.05(+2.99%)
Nov 30, 2018
1.650
1.710
1.640
1.670
369,500
+0.03(+1.83%)
Nov 29, 2018
1.600
1.670
1.540
1.640
591,291
+0.04(+2.50%)
Nov 28, 2018
1.704
1.704
1.595
1.600
201,193
-0.09(-5.06%)
Nov 27, 2018
1.627
1.720
1.625
1.685
162,168
-0.00(-0.28%)
Nov 26, 2018
1.846
1.860
1.680
1.690
250,239
-0.06(-3.42%)
Nov 23, 2018
1.840
1.919
1.720
1.750
213,300
+0.05(+2.93%)
Nov 21, 2018
1.700
1.700
1.700
0
+0.09(+5.59%)
Nov 20, 2018
1.630
1.630
1.500
1.610
529,472
+0.05(+3.21%)
Nov 19, 2018
1.435
1.630
1.385
1.560
1,006,293
+0.28(+21.88%)
Nov 16, 2018
1.535
1.552
1.210
1.280
1,137,000
-0.31(-19.50%)
Nov 15, 2018
1.654
1.660
1.510
1.590
554,327
-0.07(-4.22%)
Nov 14, 2018
1.716
1.750
1.521
1.660
456,309
-0.05(-3.02%)
Nov 13, 2018
1.910
1.950
1.700
1.712
750,616
-0.16(-8.47%)
Nov 12, 2018
2.065
2.100
1.870
1.870
487,563
-0.16(-7.69%)
Nov 09, 2018
1.845
2.080
1.830
2.026
1,283,100
+0.18(+9.50%)
Nov 08, 2018
2.388
2.430
1.790
1.850
1,765,296
-0.58(-23.79%)
Nov 07, 2018
2.490
2.490
2.346
2.428
178,979
+0.04(+1.57%)
Nov 06, 2018
2.526
2.526
2.369
2.390
132,403
-0.08(-3.24%)
Nov 05, 2018
2.522
2.549
2.470
2.470
108,922
-0.01(-0.40%)
Nov 02, 2018
2.580
2.580
2.460
2.480
93,700
-0.03(-1.20%)
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
.