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 (%)
Jun 28, 2019
1.640
1.697
1.640
1.660
63,200
-0.02(-1.19%)
Jun 27, 2019
1.705
1.710
1.678
1.680
69,331
-0.02(-1.18%)
Jun 26, 2019
1.750
1.750
1.640
1.700
115,539
+0.00(+0.00%)
Jun 25, 2019
1.720
1.800
1.695
1.700
103,635
+0.04(+2.41%)
Jun 24, 2019
1.750
1.750
1.650
1.660
157,506
-0.02(-1.19%)
Jun 21, 2019
1.695
1.730
1.670
1.680
71,700
-0.02(-1.18%)
Jun 20, 2019
1.691
1.710
1.660
1.700
101,044
+0.06(+3.66%)
Jun 19, 2019
1.690
1.708
1.630
1.640
141,619
-0.05(-2.67%)
Jun 18, 2019
1.850
1.850
1.685
1.685
189,877
-0.11(-5.93%)
Jun 17, 2019
1.647
1.800
1.639
1.791
353,725
+0.17(+10.57%)
Jun 14, 2019
1.640
1.640
1.594
1.620
47,400
+0.00(+0.00%)
Jun 13, 2019
1.651
1.651
1.610
1.620
65,067
-0.01(-0.61%)
Jun 12, 2019
1.590
1.651
1.590
1.630
107,784
-0.01(-0.61%)
Jun 11, 2019
1.620
1.640
1.590
1.640
127,002
+0.03(+1.86%)
Jun 10, 2019
1.620
1.650
1.561
1.610
347,484
+0.05(+2.94%)
Jun 07, 2019
1.579
1.590
1.550
1.564
35,100
+0.01(+0.90%)
Jun 06, 2019
1.670
1.670
1.540
1.550
231,740
-0.06(-3.73%)
Jun 05, 2019
1.489
1.680
1.489
1.610
654,586
+0.15(+10.27%)
Jun 04, 2019
1.478
1.502
1.450
1.460
260,181
-0.01(-0.68%)
Jun 03, 2019
1.501
1.501
1.460
1.470
70,062
-0.01(-0.68%)
May 31, 2019
1.500
1.506
1.470
1.480
134,100
-0.02(-1.33%)
May 30, 2019
1.560
1.560
1.500
1.500
100,389
-0.01(-0.66%)
May 29, 2019
1.540
1.540
1.500
1.510
76,093
-0.03(-1.95%)
May 28, 2019
1.560
1.619
1.540
1.540
164,845
+0.00(+0.00%)
May 24, 2019
1.600
1.600
1.530
1.540
114,100
+0.00(+0.00%)
May 23, 2019
1.550
1.550
1.510
1.540
232,612
-0.04(-2.53%)
May 22, 2019
1.630
1.650
1.560
1.580
38,599
-0.06(-3.66%)
May 21, 2019
1.552
1.640
1.552
1.640
187,329
+0.07(+4.46%)
May 20, 2019
1.480
1.610
1.480
1.570
20,670
-0.02(-1.17%)
May 17, 2019
1.600
1.620
1.560
1.589
163,500
+0.01(+0.54%)
May 16, 2019
1.530
1.600
1.490
1.580
114,540
+0.09(+6.04%)
May 15, 2019
1.470
1.530
1.470
1.490
216,240
-0.03(-1.97%)
May 14, 2019
1.590
1.590
1.520
1.520
246,320
-0.02(-1.30%)
May 13, 2019
1.560
1.578
1.530
1.540
248,705
-0.05(-3.14%)
May 10, 2019
1.600
1.602
1.560
1.590
160,200
-0.01(-0.63%)
May 09, 2019
1.620
1.630
1.590
1.600
104,892
-0.02(-1.23%)
May 08, 2019
1.635
1.660
1.612
1.620
249,368
+0.02(+1.25%)
May 07, 2019
1.653
1.653
1.580
1.600
227,312
-0.05(-2.75%)
May 06, 2019
1.630
1.710
1.630
1.645
258,119
-0.05(-3.22%)
May 03, 2019
1.635
1.737
1.629
1.700
227,400
+0.05(+3.32%)
May 02, 2019
1.700
1.730
1.560
1.645
335,458
-0.08(-4.90%)
May 01, 2019
1.715
1.750
1.700
1.730
157,013
+0.01(+0.70%)
Apr 30, 2019
1.830
1.830
1.710
1.718
353,926
-0.05(-2.59%)
Apr 29, 2019
1.780
1.810
1.710
1.764
305,867
+0.01(+0.35%)
Apr 26, 2019
1.760
1.860
1.720
1.758
787,200
-0.10(-5.51%)
Apr 25, 2019
1.830
1.900
1.610
1.860
1,567,262
-0.29(-13.49%)
Apr 24, 2019
2.060
2.160
2.060
2.150
399,054
+0.04(+1.90%)
Apr 23, 2019
2.020
2.110
2.020
2.110
229,824
+0.08(+3.94%)
Apr 22, 2019
1.980
2.050
1.980
2.030
66,400
+0.01(+0.47%)
Apr 18, 2019
1.984
2.038
1.981
2.021
53,800
+0.02(+1.03%)
Apr 17, 2019
2.042
2.100
1.981
2.000
244,196
-0.01(-0.50%)
Apr 16, 2019
1.950
2.030
1.950
2.010
149,491
+0.03(+1.52%)
Apr 15, 2019
1.980
2.060
1.970
1.980
334,279
-0.05(-2.46%)
Apr 12, 2019
2.060
2.060
2.015
2.030
144,800
-0.02(-0.98%)
Apr 11, 2019
2.031
2.050
2.030
2.050
40,097
+0.01(+0.49%)
Apr 10, 2019
2.090
2.090
2.020
2.040
90,471
-0.01(-0.49%)
Apr 09, 2019
2.069
2.069
2.012
2.050
122,324
-0.01(-0.49%)
Apr 08, 2019
2.092
2.107
2.050
2.060
93,897
-0.02(-0.96%)
Apr 05, 2019
1.980
2.100
1.980
2.080
86,500
+0.04(+1.96%)
Apr 04, 2019
2.070
2.070
2.020
2.040
28,511
-0.03(-1.45%)
Apr 03, 2019
2.016
2.100
2.016
2.070
80,077
+0.05(+2.48%)
Apr 02, 2019
2.010
2.037
1.978
2.020
95,168
+0.01(+0.50%)
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
.