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
)
58.27
+0.74 (+1.29%)
Streaming Delayed Price
Updated: 3:41 PM EDT, May 17, 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 (%)
Mar 31, 2004
4.410
4.580
4.570
4.580
4,630
+0.17(+3.85%)
Mar 30, 2004
4.512
4.500
4.410
4.410
10,475
-0.10(-2.26%)
Mar 29, 2004
4.370
4.530
4.440
4.512
29,660
+0.14(+3.25%)
Mar 26, 2004
4.400
4.386
4.352
4.370
3,630
-0.03(-0.68%)
Mar 25, 2004
4.480
4.500
4.400
4.400
8,900
-0.08(-1.79%)
Mar 24, 2004
4.650
4.620
4.480
4.480
5,750
-0.17(-3.66%)
Mar 23, 2004
4.360
4.650
4.500
4.650
6,500
+0.29(+6.65%)
Mar 22, 2004
4.362
4.440
4.310
4.360
12,890
-0.00(-0.04%)
Mar 19, 2004
4.530
4.400
4.323
4.362
39,853
-0.17(-3.72%)
Mar 18, 2004
4.830
4.530
4.300
4.530
39,778
-0.30(-6.21%)
Mar 17, 2004
5.020
5.087
4.700
4.830
95,149
-0.19(-3.78%)
Mar 16, 2004
4.780
5.050
4.930
5.020
56,100
+0.24(+5.02%)
Mar 15, 2004
4.812
4.780
4.660
4.780
6,509
-0.07(-1.44%)
Mar 12, 2004
4.850
4.870
4.705
4.850
40,935
+0.00(+0.00%)
Mar 11, 2004
4.870
4.870
4.705
4.850
40,935
-0.02(-0.41%)
Mar 10, 2004
5.075
4.950
4.870
4.870
4,820
-0.20(-4.04%)
Mar 09, 2004
5.217
5.170
5.070
5.075
68,110
-0.14(-2.72%)
Mar 08, 2004
5.253
5.273
5.150
5.217
27,807
+0.05(+0.90%)
Mar 05, 2004
5.170
5.232
5.140
5.170
36,050
+0.00(+0.00%)
Mar 04, 2004
5.080
5.232
5.140
5.170
36,050
+0.09(+1.77%)
Mar 03, 2004
5.020
5.100
5.000
5.080
64,650
+0.06(+1.20%)
Mar 02, 2004
4.989
5.080
5.020
5.020
11,200
+0.03(+0.63%)
Mar 01, 2004
5.050
5.030
4.987
4.989
26,100
+0.11(+2.23%)
Feb 27, 2004
4.880
4.920
4.880
4.880
2,800
+0.00(+0.00%)
Feb 26, 2004
4.967
4.920
4.880
4.880
2,800
-0.09(-1.75%)
Feb 25, 2004
4.960
5.000
4.946
4.967
7,100
+0.01(+0.14%)
Feb 24, 2004
4.970
5.110
4.870
4.960
45,740
-0.01(-0.20%)
Feb 23, 2004
4.970
5.132
4.970
4.970
12,750
-0.17(-3.31%)
Feb 20, 2004
5.140
5.140
5.140
5.140
0
+0.00(+0.00%)
Feb 19, 2004
5.010
5.170
5.010
5.140
23,400
-0.13(-2.43%)
Feb 18, 2004
5.268
5.320
5.130
5.268
18,410
+0.00(+0.00%)
Feb 17, 2004
4.928
5.320
5.130
5.268
18,410
+0.34(+6.90%)
Feb 13, 2004
4.943
5.000
4.850
4.928
33,500
-0.02(-0.31%)
Feb 12, 2004
5.260
5.050
4.840
4.943
35,244
-0.32(-6.02%)
Feb 11, 2004
5.190
5.300
4.995
5.260
58,992
+0.07(+1.35%)
Feb 10, 2004
5.150
5.332
5.160
5.190
50,160
+0.04(+0.78%)
Feb 09, 2004
4.980
5.161
4.960
5.150
42,240
+0.17(+3.41%)
Feb 06, 2004
4.970
5.110
4.960
4.980
57,615
+0.01(+0.20%)
Feb 05, 2004
4.730
5.000
4.742
4.970
29,100
+0.24(+5.07%)
Feb 04, 2004
4.863
4.867
4.730
4.730
17,784
+0.24(+5.35%)
Feb 03, 2004
4.490
4.490
4.490
4.490
0
+0.00(+0.00%)
Feb 02, 2004
4.490
4.550
4.360
4.490
28,490
+0.00(+0.00%)
Jan 30, 2004
4.160
4.490
4.145
4.490
22,904
+0.33(+7.93%)
Jan 29, 2004
4.390
4.320
4.140
4.160
27,455
-0.23(-5.24%)
Jan 28, 2004
4.450
4.450
4.367
4.390
16,986
-0.06(-1.35%)
Jan 27, 2004
4.345
4.460
4.382
4.450
8,284
+0.11(+2.42%)
Jan 26, 2004
4.400
4.400
4.310
4.345
36,500
-0.06(-1.25%)
Jan 23, 2004
4.489
4.510
4.400
4.400
1,855
-0.09(-1.98%)
Jan 22, 2004
4.250
4.630
4.465
4.489
36,975
+0.24(+5.62%)
Jan 21, 2004
4.273
4.292
4.184
4.250
111,792
-0.02(-0.54%)
Jan 20, 2004
4.110
4.281
4.045
4.273
51,510
+0.16(+3.96%)
Jan 16, 2004
4.110
4.110
4.110
4.110
0
+0.00(+0.00%)
Jan 15, 2004
4.000
4.120
3.910
4.110
96,535
+0.11(+2.75%)
Jan 14, 2004
4.110
4.110
3.980
4.000
21,900
-0.11(-2.68%)
Jan 13, 2004
4.140
4.136
4.070
4.110
12,720
-0.03(-0.72%)
Jan 12, 2004
4.300
4.270
4.080
4.140
77,910
-0.16(-3.72%)
Jan 09, 2004
4.316
4.380
4.250
4.300
35,475
+0.08(+1.87%)
Jan 08, 2004
4.221
4.221
4.221
4.221
0
+0.00(+0.00%)
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
.