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
)
61.37
-1.63 (-2.59%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 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 (%)
Aug 30, 2019
1.320
1.320
1.270
1.290
87,500
+0.02(+1.57%)
Aug 29, 2019
1.276
1.290
1.260
1.270
59,034
+0.00(+0.00%)
Aug 28, 2019
1.260
1.290
1.250
1.270
87,894
-0.00(-0.13%)
Aug 27, 2019
1.250
1.290
1.250
1.272
1,086,188
+0.02(+1.74%)
Aug 26, 2019
1.160
1.270
1.160
1.250
328,026
+0.05(+4.17%)
Aug 23, 2019
1.320
1.320
1.200
1.200
296,000
-0.08(-6.25%)
Aug 22, 2019
1.330
1.330
1.280
1.280
234,588
+0.00(+0.00%)
Aug 21, 2019
1.245
1.300
1.245
1.280
293,399
+0.02(+1.58%)
Aug 20, 2019
1.274
1.290
1.260
1.260
77,174
-0.02(-1.55%)
Aug 19, 2019
1.300
1.300
1.220
1.280
370,318
+0.02(+1.59%)
Aug 16, 2019
1.200
1.270
1.160
1.260
511,500
+0.06(+5.00%)
Aug 15, 2019
1.270
1.299
1.180
1.200
451,697
-0.08(-6.25%)
Aug 14, 2019
1.275
1.323
1.270
1.280
117,386
-0.05(-3.76%)
Aug 13, 2019
1.260
1.350
1.260
1.330
258,720
+0.03(+2.31%)
Aug 12, 2019
1.360
1.360
1.300
1.300
319,210
-0.06(-4.41%)
Aug 09, 2019
1.380
1.390
1.360
1.360
186,700
-0.03(-2.30%)
Aug 08, 2019
1.370
1.410
1.370
1.392
173,574
-0.01(-0.57%)
Aug 07, 2019
1.380
1.400
1.350
1.400
95,119
-0.01(-0.71%)
Aug 06, 2019
1.450
1.454
1.371
1.410
227,699
+0.00(+0.00%)
Aug 05, 2019
1.375
1.500
1.375
1.410
316,668
-0.01(-0.47%)
Aug 02, 2019
1.445
1.460
1.400
1.417
192,600
-0.01(-0.94%)
Aug 01, 2019
1.519
1.560
1.381
1.430
1,051,966
-0.30(-17.34%)
Jul 31, 2019
1.740
1.790
1.703
1.730
180,387
+0.00(+0.00%)
Jul 30, 2019
1.741
1.780
1.700
1.730
51,268
-0.01(-0.57%)
Jul 29, 2019
1.700
1.750
1.689
1.740
140,615
+0.08(+4.82%)
Jul 26, 2019
1.720
1.720
1.650
1.660
91,100
+0.00(+0.00%)
Jul 25, 2019
1.705
1.710
1.630
1.660
54,319
+0.01(+0.61%)
Jul 24, 2019
1.612
1.650
1.610
1.650
48,563
+0.02(+1.32%)
Jul 23, 2019
1.607
1.633
1.607
1.629
91,158
+0.01(+0.84%)
Jul 22, 2019
1.545
1.620
1.540
1.615
126,498
+0.01(+0.94%)
Jul 19, 2019
1.670
1.670
1.600
1.600
154,100
-0.03(-1.81%)
Jul 18, 2019
1.697
1.697
1.572
1.629
1,628,052
-0.07(-4.06%)
Jul 17, 2019
1.650
1.700
1.650
1.698
43,696
-0.01(-0.68%)
Jul 16, 2019
1.650
1.750
1.650
1.710
131,939
+0.03(+1.79%)
Jul 15, 2019
1.650
1.700
1.645
1.680
84,918
-0.00(-0.03%)
Jul 12, 2019
1.650
1.700
1.650
1.681
167,000
+0.01(+0.41%)
Jul 11, 2019
1.665
1.696
1.665
1.674
78,480
+0.00(+0.22%)
Jul 10, 2019
1.660
1.700
1.660
1.670
86,505
-0.01(-0.60%)
Jul 09, 2019
1.630
1.690
1.630
1.680
55,809
-0.01(-0.59%)
Jul 08, 2019
1.770
1.770
1.690
1.690
279,707
-0.04(-2.31%)
Jul 05, 2019
1.630
1.732
1.630
1.730
193,200
+0.07(+4.22%)
Jul 03, 2019
1.642
1.670
1.634
1.660
43,700
+0.02(+1.22%)
Jul 02, 2019
1.674
1.687
1.631
1.640
174,841
-0.02(-1.20%)
Jul 01, 2019
1.690
1.700
1.645
1.660
30,670
+0.00(+0.00%)
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%)
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
.