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
)
67.30
+1.39 (+2.11%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 31, 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, 2018
3.629
3.770
3.629
3.759
169,810
+0.10(+2.69%)
Jul 30, 2018
3.730
3.730
3.650
3.660
161,958
-0.04(-1.08%)
Jul 27, 2018
3.730
3.740
3.640
3.700
126,600
+0.02(+0.54%)
Jul 26, 2018
3.661
3.730
3.650
3.680
129,148
+0.00(+0.00%)
Jul 25, 2018
3.760
3.760
3.600
3.680
121,802
+0.02(+0.55%)
Jul 24, 2018
3.605
3.730
3.600
3.660
164,845
+0.05(+1.39%)
Jul 23, 2018
3.630
3.630
3.572
3.610
209,185
-0.08(-2.15%)
Jul 20, 2018
3.830
3.830
3.650
3.689
217,459
-0.11(-2.91%)
Jul 19, 2018
3.686
3.820
3.578
3.800
795,312
+0.07(+1.88%)
Jul 18, 2018
3.830
3.950
3.730
3.730
442,756
-0.22(-5.57%)
Jul 17, 2018
4.000
4.000
3.870
3.950
162,375
-0.01(-0.25%)
Jul 16, 2018
4.090
4.140
3.950
3.960
205,557
-0.15(-3.55%)
Jul 13, 2018
4.145
4.145
4.060
4.106
114,320
-0.00(-0.11%)
Jul 12, 2018
4.130
4.070
4.110
121,454
-0.02(-0.49%)
Jul 11, 2018
4.185
4.250
4.100
4.130
274,106
+0.02(+0.49%)
Jul 10, 2018
4.020
4.160
3.974
4.110
234,643
+0.10(+2.46%)
Jul 09, 2018
3.929
4.030
3.929
4.011
314,215
+0.08(+2.07%)
Jul 06, 2018
3.925
3.969
3.866
3.930
107,564
-0.01(-0.25%)
Jul 05, 2018
3.824
3.980
3.810
3.940
406,492
+0.07(+1.81%)
Jul 03, 2018
3.870
3.870
3.870
0
-0.03(-0.77%)
Jul 02, 2018
4.160
4.160
3.890
3.900
37,856
-0.04(-1.02%)
Jun 29, 2018
3.895
3.960
3.870
3.940
159,015
+0.11(+2.87%)
Jun 28, 2018
3.740
3.850
3.740
3.830
649,637
+0.06(+1.59%)
Jun 27, 2018
3.807
3.870
3.770
3.770
77,153
+0.01(+0.27%)
Jun 26, 2018
3.845
3.850
3.760
3.760
420,350
-0.09(-2.34%)
Jun 25, 2018
4.010
4.010
3.782
3.850
310,781
-0.10(-2.53%)
Jun 22, 2018
3.965
3.989
3.880
3.950
114,683
-0.01(-0.25%)
Jun 21, 2018
4.020
4.070
3.920
3.960
132,938
-0.04(-0.92%)
Jun 20, 2018
3.870
4.020
3.850
3.997
373,694
+0.19(+4.90%)
Jun 19, 2018
3.885
3.942
3.800
3.810
439,639
-0.13(-3.26%)
Jun 18, 2018
3.710
3.970
3.667
3.938
303,344
+0.25(+6.73%)
Jun 15, 2018
3.750
3.690
3.690
103,398
-0.06(-1.60%)
Jun 14, 2018
3.780
3.800
3.720
3.750
81,562
-0.01(-0.27%)
Jun 13, 2018
3.725
3.830
3.725
3.760
159,259
-0.03(-0.79%)
Jun 12, 2018
3.810
3.810
3.770
3.790
72,048
+0.00(+0.00%)
Jun 11, 2018
3.800
3.830
3.760
3.790
112,453
+0.02(+0.53%)
Jun 08, 2018
3.785
3.810
3.731
3.770
74,353
-0.02(-0.53%)
Jun 07, 2018
3.758
3.810
3.750
3.790
220,186
+0.06(+1.61%)
Jun 06, 2018
3.725
3.750
3.654
3.730
221,101
+0.09(+2.48%)
Jun 05, 2018
3.610
3.690
3.591
3.640
169,167
-0.02(-0.55%)
Jun 04, 2018
3.750
3.800
3.660
3.660
195,878
-0.04(-1.09%)
Jun 01, 2018
3.760
3.820
3.700
3.700
61,285
-0.06(-1.58%)
May 31, 2018
3.710
3.830
3.630
3.760
422,330
-0.03(-0.80%)
May 30, 2018
3.590
3.800
3.590
3.790
403,282
+0.24(+6.76%)
May 29, 2018
3.450
3.572
3.400
3.550
541,255
+0.20(+5.97%)
May 25, 2018
3.350
3.350
3.350
0
+0.02(+0.60%)
May 24, 2018
3.300
3.330
3.270
3.330
62,847
+0.02(+0.60%)
May 23, 2018
3.260
3.350
3.260
3.310
103,426
-0.01(-0.21%)
May 22, 2018
3.349
3.360
3.310
3.317
94,611
-0.04(-1.28%)
May 21, 2018
3.435
3.435
3.270
3.360
124,330
+0.04(+1.20%)
May 18, 2018
3.303
3.320
3.270
3.320
108,427
+0.00(+0.00%)
May 17, 2018
3.350
3.376
3.280
3.320
532,568
-0.01(-0.30%)
May 16, 2018
3.320
3.340
3.300
3.330
75,154
+0.04(+1.14%)
May 15, 2018
3.242
3.320
3.220
3.292
187,326
+0.03(+1.00%)
May 14, 2018
3.240
3.280
3.224
3.260
279,820
+0.02(+0.62%)
May 11, 2018
3.250
3.300
3.240
3.240
69,648
-0.03(-0.92%)
May 10, 2018
3.310
3.310
3.262
3.270
130,655
+0.01(+0.42%)
May 09, 2018
3.284
3.290
3.243
3.256
80,658
+0.02(+0.50%)
May 08, 2018
3.300
3.300
3.211
3.240
159,327
-0.06(-1.82%)
May 07, 2018
3.200
3.380
3.194
3.300
195,119
+0.07(+2.17%)
May 04, 2018
3.130
3.235
3.110
3.230
299,611
+0.10(+3.19%)
May 03, 2018
3.103
3.170
3.030
3.130
100,484
+0.09(+2.96%)
May 02, 2018
3.007
3.080
3.000
3.040
168,422
+0.04(+1.33%)
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
.