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 (%)
Jul 31, 2007
5.965
6.130
5.965
5.965
14,230
-0.02(-0.33%)
Jul 30, 2007
5.985
5.985
5.820
5.985
284,942
+0.12(+1.96%)
Jul 27, 2007
6.070
6.050
5.842
5.870
89,409
-0.20(-3.29%)
Jul 26, 2007
6.070
6.290
5.900
6.070
32,776
-0.28(-4.36%)
Jul 25, 2007
6.346
6.360
6.200
6.346
69,040
+0.03(+0.50%)
Jul 24, 2007
6.315
6.406
6.300
6.315
411,981
-0.04(-0.61%)
Jul 23, 2007
6.354
6.460
6.317
6.354
29,547
-0.05(-0.72%)
Jul 20, 2007
6.400
6.571
6.400
6.400
52,289
-0.12(-1.84%)
Jul 19, 2007
6.520
6.576
6.500
6.520
68,359
+0.03(+0.54%)
Jul 18, 2007
6.490
6.540
6.400
6.485
113,564
-0.00(-0.07%)
Jul 17, 2007
6.490
6.535
6.380
6.490
202,327
+0.06(+0.93%)
Jul 16, 2007
6.321
6.440
6.270
6.430
35,137
+0.11(+1.72%)
Jul 13, 2007
6.323
6.390
6.270
6.321
25,871
-0.00(-0.03%)
Jul 12, 2007
6.150
6.350
6.210
6.323
74,118
+0.17(+2.81%)
Jul 11, 2007
6.255
6.225
6.120
6.150
71,256
-0.10(-1.68%)
Jul 10, 2007
6.255
6.285
6.180
6.255
28,732
-0.02(-0.37%)
Jul 09, 2007
6.278
6.304
6.181
6.278
278,160
+0.08(+1.26%)
Jul 06, 2007
6.200
6.300
6.150
6.200
64,775
+0.06(+0.97%)
Jul 05, 2007
6.141
6.141
5.992
6.141
29,400
+0.06(+1.00%)
Jul 03, 2007
6.080
6.230
6.008
6.080
59,220
-0.17(-2.72%)
Jul 02, 2007
6.250
6.250
6.100
6.250
165,775
+0.26(+4.34%)
Jun 29, 2007
5.990
5.990
5.853
5.990
236,051
+0.08(+1.35%)
Jun 28, 2007
5.910
6.020
5.891
5.910
84,700
-0.03(-0.56%)
Jun 27, 2007
5.944
5.944
5.770
5.944
28,924
+0.08(+1.34%)
Jun 26, 2007
5.865
5.960
5.820
5.865
61,612
+0.02(+0.26%)
Jun 25, 2007
5.850
6.050
5.850
5.850
183,362
-0.15(-2.50%)
Jun 22, 2007
6.050
6.050
5.950
6.000
33,400
-0.05(-0.83%)
Jun 21, 2007
6.050
6.150
6.020
6.050
79,677
+0.25(+4.33%)
Jun 20, 2007
5.799
6.490
6.130
5.799
127,238
+0.00(+0.00%)
Jun 19, 2007
5.799
6.410
6.100
5.799
1,051,639
+0.00(+0.00%)
Jun 18, 2007
5.799
6.120
6.010
5.799
119,153
+0.00(+0.00%)
Jun 15, 2007
5.799
6.250
5.850
5.799
44,853
+0.00(+0.00%)
Jun 14, 2007
5.799
6.100
5.848
5.799
761,625
+0.00(+0.00%)
Jun 13, 2007
5.799
5.950
5.700
5.799
51,332
+0.00(+0.00%)
Jun 12, 2007
5.799
5.990
5.750
5.799
116,436
+0.00(+0.00%)
Jun 11, 2007
5.799
5.799
5.799
5.799
0
+0.00(+0.00%)
Jun 08, 2007
5.799
5.799
5.454
5.799
95,845
+0.35(+6.40%)
Jun 07, 2007
5.450
5.650
5.430
5.450
884,210
-0.17(-3.03%)
Jun 06, 2007
5.620
5.820
5.550
5.620
918,414
-0.06(-1.05%)
Jun 05, 2007
5.680
5.800
5.515
5.680
106,660
-0.02(-0.35%)
Jun 04, 2007
5.700
5.701
5.210
5.700
244,140
+0.48(+9.26%)
Jun 01, 2007
5.217
5.260
5.000
5.217
59,986
+0.26(+5.18%)
May 31, 2007
4.960
5.200
4.960
4.960
138,222
-0.17(-3.31%)
May 30, 2007
5.130
5.200
4.985
5.130
469,040
+0.08(+1.56%)
May 29, 2007
5.051
5.250
4.450
5.051
162,754
+0.64(+14.41%)
May 25, 2007
4.415
4.425
4.344
4.415
24,439
+0.08(+1.94%)
May 24, 2007
4.345
4.351
4.286
4.331
66,772
-0.01(-0.32%)
May 23, 2007
4.345
4.450
4.330
4.345
36,785
-0.04(-0.98%)
May 22, 2007
4.460
4.500
4.335
4.388
46,390
-0.07(-1.61%)
May 21, 2007
4.460
4.500
4.400
4.460
13,644
+0.04(+0.90%)
May 18, 2007
4.420
4.470
4.420
4.420
68,273
+0.05(+1.14%)
May 17, 2007
4.370
4.400
4.350
4.370
5,893
+0.00(+0.11%)
May 16, 2007
4.365
4.400
4.300
4.365
8,564
-0.03(-0.68%)
May 15, 2007
4.395
4.427
4.390
4.395
138,120
+0.05(+1.08%)
May 14, 2007
4.348
4.381
4.315
4.348
26,173
+0.03(+0.73%)
May 11, 2007
4.316
4.316
4.250
4.316
4,048
-0.01(-0.31%)
May 10, 2007
4.330
4.380
4.250
4.330
49,745
-0.03(-0.78%)
May 09, 2007
4.364
4.400
4.342
4.364
42,554
+0.02(+0.47%)
May 08, 2007
4.344
4.401
4.339
4.344
95,356
-0.06(-1.37%)
May 07, 2007
4.404
4.450
4.356
4.404
75,500
+0.00(+0.09%)
May 04, 2007
4.400
4.455
4.350
4.400
37,217
+0.05(+1.15%)
May 03, 2007
4.350
4.450
4.300
4.350
60,808
+0.01(+0.14%)
May 02, 2007
4.344
4.450
4.180
4.344
117,371
+0.17(+4.17%)
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
.