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, 2014
3.670
3.720
3.660
3.713
2,127,610
+0.03(+0.90%)
Mar 28, 2014
3.713
3.720
3.670
3.680
0
-0.03(-0.81%)
Mar 27, 2014
3.640
3.710
3.640
3.710
84,690
+0.05(+1.42%)
Mar 26, 2014
3.690
3.690
3.640
3.658
107,113
-0.06(-1.70%)
Mar 25, 2014
3.705
3.721
3.610
3.721
361,942
+0.00(+0.03%)
Mar 24, 2014
3.720
3.730
3.650
3.720
125,051
-0.01(-0.27%)
Mar 21, 2014
3.760
3.779
3.719
3.730
0
+0.03(+0.90%)
Mar 20, 2014
3.650
3.722
3.630
3.697
126,118
+0.05(+1.28%)
Mar 19, 2014
3.750
3.750
3.620
3.650
83,968
-0.09(-2.41%)
Mar 18, 2014
3.730
3.775
3.711
3.740
1,476,121
+0.02(+0.54%)
Mar 17, 2014
3.616
3.750
3.616
3.720
536,615
+0.18(+5.08%)
Mar 14, 2014
3.504
3.540
3.470
3.540
0
+0.05(+1.43%)
Mar 13, 2014
3.478
3.540
3.450
3.490
863,490
+0.11(+3.25%)
Mar 12, 2014
3.300
3.382
3.292
3.380
60,701
+0.05(+1.50%)
Mar 11, 2014
3.415
3.459
3.330
3.330
149,591
-0.09(-2.63%)
Mar 10, 2014
3.270
3.420
3.263
3.420
196,722
+0.16(+4.91%)
Mar 07, 2014
3.261
3.261
3.230
3.260
0
+0.00(+0.00%)
Mar 06, 2014
3.275
3.280
3.230
3.260
113,271
+0.03(+0.93%)
Mar 05, 2014
3.235
3.250
3.210
3.230
129,079
+0.01(+0.31%)
Mar 04, 2014
3.260
3.266
3.200
3.220
134,877
-0.03(-0.92%)
Mar 03, 2014
3.245
3.260
3.218
3.250
119,448
+0.00(+0.00%)
Feb 28, 2014
3.233
3.280
3.220
3.250
0
+0.04(+1.25%)
Feb 27, 2014
3.219
3.240
3.200
3.210
598,593
+0.01(+0.25%)
Feb 26, 2014
3.253
3.270
3.200
3.202
116,453
-0.03(-0.87%)
Feb 25, 2014
3.262
3.284
3.200
3.230
1,019,356
+0.00(+0.14%)
Feb 24, 2014
3.210
3.280
3.150
3.226
266,703
+0.08(+2.40%)
Feb 21, 2014
3.200
3.210
3.150
3.150
0
-0.05(-1.63%)
Feb 20, 2014
3.208
3.221
3.184
3.202
123,084
+0.02(+0.70%)
Feb 19, 2014
3.230
3.260
3.170
3.180
372,732
-0.03(-0.97%)
Feb 18, 2014
3.315
3.325
3.200
3.211
180,131
-0.07(-2.10%)
Feb 14, 2014
3.280
3.280
3.280
0
-0.05(-1.62%)
Feb 13, 2014
3.383
3.560
3.152
3.334
1,254,095
-0.34(-9.30%)
Feb 12, 2014
3.766
3.770
3.665
3.676
205,856
-0.10(-2.55%)
Feb 11, 2014
3.784
3.814
3.770
3.772
70,337
-0.02(-0.47%)
Feb 10, 2014
3.796
3.811
3.750
3.790
74,837
+0.02(+0.53%)
Feb 07, 2014
3.840
3.840
3.760
3.770
0
-0.05(-1.31%)
Feb 06, 2014
3.750
3.820
3.750
3.820
38,787
+0.07(+2.00%)
Feb 05, 2014
3.641
3.745
3.640
3.745
342,224
+0.10(+2.88%)
Feb 04, 2014
3.595
3.663
3.560
3.640
115,952
+0.06(+1.68%)
Feb 03, 2014
3.607
3.620
3.554
3.580
299,570
-0.02(-0.56%)
Jan 31, 2014
3.560
3.622
3.540
3.600
0
-0.01(-0.19%)
Jan 30, 2014
3.600
3.610
3.560
3.607
220,193
+0.05(+1.40%)
Jan 29, 2014
3.630
3.630
3.540
3.557
77,057
-0.06(-1.70%)
Jan 28, 2014
3.533
3.640
3.520
3.619
529,821
+0.11(+3.11%)
Jan 27, 2014
3.520
3.530
3.480
3.510
339,565
+0.01(+0.29%)
Jan 24, 2014
3.560
3.570
3.450
3.500
0
-0.03(-0.79%)
Jan 23, 2014
3.494
3.550
3.455
3.528
1,696,338
-0.01(-0.34%)
Jan 22, 2014
3.590
3.590
3.441
3.540
5,601,508
-0.08(-2.31%)
Jan 21, 2014
3.755
3.770
3.610
3.624
1,309,454
-0.13(-3.38%)
Jan 17, 2014
3.750
3.750
3.750
0
-0.07(-1.82%)
Jan 16, 2014
4.033
4.060
3.780
3.820
591,670
-0.33(-7.95%)
Jan 15, 2014
4.080
4.170
4.080
4.150
119,649
+0.07(+1.72%)
Jan 14, 2014
4.130
4.180
4.050
4.080
178,030
-0.06(-1.45%)
Jan 13, 2014
4.130
4.179
4.100
4.140
392,067
+0.00(+0.00%)
Jan 10, 2014
4.055
4.170
4.010
4.140
114,165
+0.08(+1.97%)
Jan 09, 2014
4.150
4.167
4.050
4.060
552,129
-0.14(-3.29%)
Jan 08, 2014
4.220
4.240
4.180
4.198
182,895
-0.05(-1.22%)
Jan 07, 2014
4.300
4.310
4.239
4.250
71,099
-0.07(-1.62%)
Jan 06, 2014
4.360
4.360
4.280
4.320
95,747
-0.03(-0.71%)
Jan 03, 2014
4.340
4.380
4.330
4.351
0
-0.01(-0.14%)
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
.