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 (%)
Sep 30, 2008
5.320
5.320
5.050
5.320
2,392,267
+0.39(+7.95%)
Sep 29, 2008
5.480
5.430
4.770
4.928
130,753
-0.55(-10.07%)
Sep 26, 2008
5.480
5.749
5.280
5.480
125,972
-0.33(-5.68%)
Sep 25, 2008
5.810
5.810
5.810
5.810
0
+0.00(+0.00%)
Sep 24, 2008
5.810
6.140
5.810
5.810
40,970
-0.25(-4.13%)
Sep 23, 2008
6.261
6.420
6.060
6.060
76,303
-0.20(-3.21%)
Sep 22, 2008
6.261
6.503
6.180
6.261
149,776
+0.01(+0.15%)
Sep 19, 2008
6.252
6.400
5.933
6.252
640,153
+0.38(+6.43%)
Sep 18, 2008
5.874
6.295
5.640
5.874
1,889,424
-0.06(-1.07%)
Sep 17, 2008
5.938
6.466
5.640
5.938
176,864
-0.47(-7.37%)
Sep 16, 2008
6.410
6.447
6.180
6.410
310,573
-0.18(-2.73%)
Sep 15, 2008
6.590
6.761
6.566
6.590
482,335
-0.35(-5.03%)
Sep 12, 2008
6.939
7.120
6.900
6.939
283,910
+0.08(+1.22%)
Sep 11, 2008
6.856
6.920
6.653
6.856
426,350
-0.00(-0.02%)
Sep 10, 2008
6.857
6.965
6.629
6.857
220,212
+0.13(+1.89%)
Sep 09, 2008
6.730
7.070
6.720
6.730
82,494
-0.39(-5.48%)
Sep 08, 2008
7.120
7.320
7.040
7.120
116,920
+0.01(+0.11%)
Sep 05, 2008
7.112
7.340
6.744
7.112
66,930
-0.21(-2.84%)
Sep 04, 2008
7.320
8.045
7.180
7.320
240,542
-0.62(-7.81%)
Sep 03, 2008
7.940
7.958
7.629
7.940
122,162
+0.37(+4.89%)
Sep 02, 2008
7.570
7.775
7.563
7.570
75,551
-0.17(-2.20%)
Aug 29, 2008
7.740
7.800
7.565
7.740
141,427
+0.19(+2.53%)
Aug 28, 2008
7.255
7.549
7.320
7.549
69,576
+0.29(+4.06%)
Aug 27, 2008
7.255
7.270
7.090
7.255
22,429
+0.12(+1.75%)
Aug 26, 2008
7.130
7.152
6.942
7.130
52,179
+0.12(+1.72%)
Aug 25, 2008
7.009
7.250
6.980
7.009
21,244
-0.24(-3.32%)
Aug 22, 2008
7.250
7.311
7.190
7.250
101,232
+0.02(+0.28%)
Aug 21, 2008
7.230
7.330
7.024
7.230
92,395
+0.12(+1.69%)
Aug 20, 2008
7.110
7.110
6.840
7.110
150,450
+0.29(+4.22%)
Aug 19, 2008
7.034
6.950
6.792
6.822
125,879
-0.21(-3.02%)
Aug 18, 2008
7.034
7.260
7.034
7.034
324,300
-0.14(-2.01%)
Aug 15, 2008
7.178
7.178
7.056
7.178
32,976
-0.12(-1.67%)
Aug 14, 2008
7.300
7.340
7.150
7.300
329,453
+0.01(+0.11%)
Aug 13, 2008
7.292
7.292
7.000
7.292
57,873
+0.12(+1.74%)
Aug 12, 2008
7.320
7.372
7.080
7.168
744,502
-0.15(-2.08%)
Aug 11, 2008
7.320
7.455
7.280
7.320
146,174
-0.00(-0.01%)
Aug 08, 2008
7.321
7.450
6.918
7.321
53,550
+0.26(+3.68%)
Aug 07, 2008
7.061
7.130
6.970
7.061
686,264
-0.01(-0.20%)
Aug 06, 2008
7.075
7.075
6.885
7.075
33,950
-0.01(-0.21%)
Aug 05, 2008
7.090
7.200
6.820
7.090
58,464
+0.09(+1.29%)
Aug 04, 2008
7.000
7.200
6.610
7.000
35,369
+0.16(+2.29%)
Aug 01, 2008
6.843
7.050
6.843
6.843
24,924
-0.28(-3.89%)
Jul 31, 2008
6.973
7.164
6.920
7.120
839,393
+0.15(+2.11%)
Jul 30, 2008
6.600
7.090
6.920
6.973
161,680
+0.37(+5.65%)
Jul 29, 2008
6.600
6.643
6.530
6.600
704,513
-0.03(-0.44%)
Jul 28, 2008
6.629
6.740
6.622
6.629
25,767
-0.07(-1.06%)
Jul 25, 2008
6.700
6.876
6.690
6.700
14,363
-0.06(-0.96%)
Jul 24, 2008
6.765
7.096
6.720
6.765
34,947
-0.29(-4.06%)
Jul 23, 2008
7.052
7.090
6.930
7.052
36,622
+0.14(+2.05%)
Jul 22, 2008
6.910
6.970
6.700
6.910
77,954
-0.04(-0.55%)
Jul 21, 2008
7.090
7.150
6.880
6.948
15,305
-0.14(-2.00%)
Jul 18, 2008
7.090
7.230
7.062
7.090
40,903
+0.10(+1.43%)
Jul 17, 2008
6.730
7.030
6.920
6.990
31,447
+0.26(+3.86%)
Jul 16, 2008
6.730
6.870
6.589
6.730
189,768
-0.22(-3.19%)
Jul 15, 2008
6.952
7.131
6.920
6.952
190,536
-0.30(-4.10%)
Jul 14, 2008
7.250
7.545
7.230
7.250
118,504
+0.25(+3.56%)
Jul 11, 2008
7.000
7.190
6.960
7.000
17,417
-0.35(-4.76%)
Jul 10, 2008
7.350
7.500
7.260
7.350
52,232
-0.01(-0.18%)
Jul 09, 2008
7.363
7.613
7.363
7.363
723,169
+0.34(+4.89%)
Jul 08, 2008
7.020
7.021
6.764
7.020
99,127
+0.22(+3.24%)
Jul 07, 2008
6.800
7.030
6.650
6.800
242,032
-0.12(-1.66%)
Jul 04, 2008
6.915
7.123
6.830
6.915
27,743
+0.00(+0.00%)
Jul 03, 2008
6.915
7.123
6.830
6.915
27,743
-0.21(-2.88%)
Jul 02, 2008
7.120
7.340
6.960
7.120
56,012
-0.18(-2.47%)
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
.