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 (%)
Feb 29, 2012
4.920
4.930
4.820
4.830
40,628
-0.01(-0.25%)
Feb 28, 2012
4.850
4.870
4.780
4.842
34,630
+0.01(+0.25%)
Feb 27, 2012
4.770
4.871
4.731
4.830
45,172
+0.01(+0.21%)
Feb 24, 2012
4.900
4.950
4.800
4.820
66,007
-0.06(-1.23%)
Feb 23, 2012
4.730
4.890
4.730
4.880
72,821
+0.15(+3.08%)
Feb 22, 2012
4.710
4.734
4.660
4.734
25,423
+0.06(+1.28%)
Feb 21, 2012
4.635
4.715
4.614
4.674
85,412
+0.06(+1.26%)
Feb 17, 2012
4.627
4.650
4.580
4.616
177,704
+0.06(+1.23%)
Feb 16, 2012
4.650
4.650
4.550
4.560
53,002
-0.08(-1.83%)
Feb 15, 2012
4.770
4.790
4.640
4.645
44,545
-0.07(-1.38%)
Feb 14, 2012
4.884
4.884
4.650
4.710
60,197
-0.14(-2.89%)
Feb 13, 2012
4.843
4.880
4.820
4.850
60,042
+0.07(+1.46%)
Feb 10, 2012
4.730
4.850
4.699
4.780
74,110
-0.03(-0.57%)
Feb 09, 2012
4.886
4.890
4.760
4.808
120,866
-0.00(-0.05%)
Feb 08, 2012
4.812
4.820
4.720
4.810
114,402
+0.01(+0.31%)
Feb 07, 2012
4.662
4.880
4.662
4.795
58,204
+0.13(+2.72%)
Feb 06, 2012
4.743
4.770
4.660
4.668
32,343
-0.10(-2.14%)
Feb 03, 2012
4.800
4.830
4.730
4.770
80,456
+0.07(+1.49%)
Feb 02, 2012
4.810
4.830
4.647
4.700
54,432
-0.02(-0.50%)
Feb 01, 2012
4.723
4.810
4.702
4.723
59,050
+0.10(+2.20%)
Jan 31, 2012
4.580
4.670
4.540
4.622
171,903
+0.14(+3.17%)
Jan 30, 2012
4.384
4.490
4.380
4.480
64,787
+0.00(+0.01%)
Jan 27, 2012
4.610
4.610
4.470
4.480
76,895
-0.14(-3.08%)
Jan 26, 2012
4.860
4.860
4.590
4.622
43,365
-0.20(-4.11%)
Jan 25, 2012
4.686
4.860
4.686
4.820
54,187
+0.11(+2.34%)
Jan 24, 2012
4.520
4.740
4.520
4.710
105,320
+0.07(+1.42%)
Jan 23, 2012
4.500
4.650
4.440
4.644
51,813
+0.25(+5.79%)
Jan 20, 2012
4.490
4.490
4.340
4.390
55,553
-0.05(-1.07%)
Jan 19, 2012
4.505
4.520
4.420
4.438
137,803
-0.00(-0.05%)
Jan 18, 2012
4.220
4.460
4.218
4.440
82,155
+0.21(+4.96%)
Jan 17, 2012
4.360
4.400
4.210
4.230
131,520
-0.08(-1.86%)
Jan 13, 2012
4.342
4.402
4.220
4.310
57,975
-0.15(-3.36%)
Jan 12, 2012
4.200
4.468
4.200
4.460
288,824
+0.31(+7.37%)
Jan 11, 2012
4.050
4.154
4.050
4.154
34,700
+0.05(+1.20%)
Jan 10, 2012
4.060
4.120
4.040
4.105
441,798
+0.08(+2.02%)
Jan 09, 2012
4.075
4.076
4.021
4.023
54,342
-0.02(-0.41%)
Jan 06, 2012
4.070
4.102
3.998
4.040
18,346
-0.08(-1.94%)
Jan 05, 2012
4.075
4.120
4.010
4.120
27,924
-0.01(-0.24%)
Jan 04, 2012
4.070
4.130
4.010
4.130
34,883
+0.18(+4.50%)
Dec 30, 2011
3.870
3.990
3.870
3.952
83,900
+0.09(+2.29%)
Dec 29, 2011
3.834
3.898
3.756
3.864
150,514
+0.06(+1.48%)
Dec 28, 2011
3.846
3.870
3.732
3.807
121,910
-0.02(-0.59%)
Dec 27, 2011
3.730
3.850
3.710
3.830
36,246
+0.05(+1.32%)
Dec 23, 2011
3.670
3.859
3.670
3.780
272,890
+0.25(+6.99%)
Dec 21, 2011
3.541
3.560
3.445
3.533
231,759
+0.00(+0.12%)
Dec 20, 2011
3.530
3.611
3.490
3.529
182,099
+0.18(+5.34%)
Dec 19, 2011
3.465
3.480
3.350
3.350
141,108
-0.11(-3.18%)
Dec 16, 2011
3.420
3.520
3.410
3.460
86,741
+0.08(+2.37%)
Dec 15, 2011
3.440
3.440
3.180
3.380
160,271
+0.00(+0.12%)
Dec 14, 2011
3.430
3.470
3.365
3.376
60,850
-0.09(-2.66%)
Dec 13, 2011
3.550
3.630
3.468
3.468
70,259
-0.02(-0.63%)
Dec 12, 2011
3.580
3.580
3.486
3.490
56,280
-0.14(-3.74%)
Dec 09, 2011
3.550
3.670
3.540
3.626
39,275
+0.13(+3.59%)
Dec 08, 2011
3.700
3.700
3.500
3.500
117,256
-0.21(-5.66%)
Dec 07, 2011
3.750
3.754
3.610
3.710
164,165
-0.09(-2.29%)
Dec 06, 2011
3.933
3.973
3.797
3.797
80,229
-0.13(-3.38%)
Dec 05, 2011
4.080
4.090
3.850
3.930
60,426
-0.06(-1.50%)
Dec 02, 2011
4.030
4.130
3.980
3.990
69,860
+0.04(+1.01%)
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
.