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
)
52.03
+0.99 (+1.94%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 30, 2014
3.820
4.020
3.820
4.000
123,384
+0.16(+4.17%)
Apr 29, 2014
3.752
3.870
3.752
3.840
81,957
+0.08(+2.13%)
Apr 28, 2014
3.729
3.770
3.720
3.760
167,062
+0.06(+1.54%)
Apr 25, 2014
3.670
3.730
3.670
3.703
102,860
+0.04(+1.10%)
Apr 24, 2014
3.665
3.690
3.650
3.663
27,677
+0.03(+0.90%)
Apr 23, 2014
3.646
3.680
3.630
3.630
51,493
-0.04(-1.09%)
Apr 22, 2014
3.630
3.670
3.629
3.670
44,313
+0.02(+0.56%)
Apr 21, 2014
3.645
3.670
3.630
3.649
81,600
-0.01(-0.17%)
Apr 17, 2014
3.656
3.656
3.656
0
-0.04(-1.18%)
Apr 16, 2014
3.709
3.750
3.680
3.699
41,430
-0.02(-0.55%)
Apr 15, 2014
3.725
3.770
3.710
3.720
186,136
-0.06(-1.59%)
Apr 14, 2014
3.670
3.780
3.670
3.780
89,179
+0.11(+3.00%)
Apr 11, 2014
3.653
3.680
3.640
3.670
0
-0.01(-0.27%)
Apr 10, 2014
3.750
3.750
3.640
3.680
125,043
-0.07(-1.87%)
Apr 09, 2014
3.746
3.770
3.720
3.750
240,074
-0.02(-0.53%)
Apr 08, 2014
3.750
3.800
3.734
3.770
82,106
+0.03(+0.80%)
Apr 07, 2014
3.760
3.790
3.736
3.740
172,759
-0.04(-1.06%)
Apr 04, 2014
3.786
3.790
3.740
3.780
0
-0.01(-0.26%)
Apr 03, 2014
3.860
3.870
3.790
3.790
374,933
-0.10(-2.57%)
Apr 02, 2014
3.860
3.890
3.810
3.890
491,857
+0.06(+1.57%)
Apr 01, 2014
3.760
3.850
3.600
3.830
79,804
+0.12(+3.14%)
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%)
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
.