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
)
66.51
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 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 (%)
Jun 29, 2012
3.987
4.010
3.920
3.965
37,776
+0.10(+2.69%)
Jun 28, 2012
3.832
3.870
3.780
3.861
40,987
-0.06(-1.46%)
Jun 27, 2012
3.760
3.930
3.728
3.918
55,941
+0.18(+4.94%)
Jun 26, 2012
3.730
3.769
3.700
3.734
35,753
+0.02(+0.43%)
Jun 25, 2012
3.700
3.740
3.680
3.718
88,106
-0.07(-1.90%)
Jun 22, 2012
3.780
3.790
3.734
3.790
32,885
+0.02(+0.53%)
Jun 21, 2012
3.940
3.940
3.760
3.770
34,081
-0.17(-4.31%)
Jun 20, 2012
3.970
3.974
3.860
3.940
12,072
-0.01(-0.25%)
Jun 19, 2012
3.930
4.010
3.930
3.950
61,473
+0.00(+0.10%)
Jun 18, 2012
3.840
3.960
3.820
3.946
54,855
+0.10(+2.60%)
Jun 15, 2012
3.720
3.865
3.720
3.846
684,890
+0.15(+3.95%)
Jun 14, 2012
3.750
3.769
3.680
3.700
42,515
-0.03(-0.80%)
Jun 13, 2012
3.760
3.830
3.720
3.730
112,029
-0.06(-1.58%)
Jun 12, 2012
3.880
3.897
3.690
3.790
122,783
+0.24(+6.76%)
Jun 11, 2012
3.690
3.700
3.550
3.550
68,931
-0.12(-3.27%)
Jun 08, 2012
3.680
3.703
3.620
3.670
36,725
-0.05(-1.42%)
Jun 07, 2012
3.780
3.780
3.710
3.723
132,075
+0.00(+0.08%)
Jun 06, 2012
3.630
3.730
3.630
3.720
30,765
+0.11(+3.02%)
Jun 05, 2012
3.583
3.640
3.530
3.611
31,173
+0.06(+1.75%)
Jun 04, 2012
3.520
3.610
3.472
3.549
50,288
+0.01(+0.23%)
Jun 02, 2012
3.610
3.690
3.510
3.541
42,328
+0.00(+0.00%)
Jun 01, 2012
3.610
3.690
3.510
3.541
42,328
-0.12(-3.25%)
May 31, 2012
3.770
3.770
3.640
3.660
571,064
-0.11(-3.05%)
May 30, 2012
3.800
3.820
3.746
3.775
184,260
-0.08(-2.05%)
May 29, 2012
3.780
3.890
3.740
3.854
43,030
+0.16(+4.44%)
May 25, 2012
3.639
3.722
3.616
3.690
44,276
+0.02(+0.54%)
May 24, 2012
3.780
3.780
3.650
3.670
100,805
-0.12(-3.17%)
May 23, 2012
3.670
3.790
3.600
3.790
52,266
+0.10(+2.71%)
May 22, 2012
3.708
3.708
3.640
3.690
145,870
-0.03(-0.81%)
May 21, 2012
3.610
3.720
3.610
3.720
19,065
+0.13(+3.59%)
May 18, 2012
3.724
3.750
3.570
3.591
40,196
-0.10(-2.68%)
May 17, 2012
3.700
3.770
3.650
3.690
34,552
-0.02(-0.51%)
May 16, 2012
3.820
3.880
3.699
3.709
68,247
-0.10(-2.65%)
May 15, 2012
3.820
3.920
3.750
3.810
149,129
+0.02(+0.64%)
May 14, 2012
3.820
3.820
3.688
3.786
39,905
-0.01(-0.37%)
May 11, 2012
3.910
4.060
3.742
3.800
84,134
-0.11(-2.91%)
May 10, 2012
3.603
3.930
3.566
3.914
58,865
+0.18(+4.93%)
May 09, 2012
3.874
3.874
3.700
3.730
48,772
-0.17(-4.41%)
May 08, 2012
4.010
4.010
3.880
3.902
50,258
-0.08(-2.00%)
May 07, 2012
4.035
4.050
3.980
3.982
169,988
-0.09(-2.15%)
May 04, 2012
4.100
4.111
4.004
4.069
40,340
-0.09(-2.19%)
May 03, 2012
4.200
4.220
4.157
4.160
24,722
-0.05(-1.19%)
May 02, 2012
4.230
4.260
4.208
4.210
19,904
-0.04(-0.94%)
May 01, 2012
4.270
4.370
4.250
4.250
26,823
+0.05(+1.26%)
Apr 30, 2012
4.117
4.197
4.093
4.197
15,875
+0.04(+0.97%)
Apr 27, 2012
4.226
4.226
4.150
4.157
75,397
-0.08(-1.97%)
Apr 26, 2012
4.112
4.240
4.080
4.240
29,525
+0.12(+2.96%)
Apr 25, 2012
4.130
4.140
4.070
4.118
59,630
+0.05(+1.35%)
Apr 24, 2012
4.084
4.140
4.040
4.063
248,494
-0.01(-0.22%)
Apr 23, 2012
4.059
4.110
4.020
4.072
40,713
-0.09(-2.12%)
Apr 20, 2012
4.155
4.180
4.130
4.160
23,841
+0.01(+0.30%)
Apr 19, 2012
4.098
4.160
4.098
4.147
33,141
+0.00(+0.01%)
Apr 18, 2012
4.160
4.180
4.080
4.147
62,670
-0.03(-0.79%)
Apr 17, 2012
4.050
4.200
4.050
4.180
26,097
+0.18(+4.50%)
Apr 16, 2012
4.060
4.060
3.960
4.000
18,133
+0.01(+0.25%)
Apr 13, 2012
4.050
4.060
3.962
3.990
18,774
-0.04(-0.99%)
Apr 12, 2012
3.930
4.048
3.920
4.030
44,464
+0.11(+2.69%)
Apr 11, 2012
3.980
4.000
3.905
3.925
58,292
-0.01(-0.29%)
Apr 10, 2012
4.020
4.025
3.914
3.936
135,659
-0.09(-2.33%)
Apr 09, 2012
4.035
4.070
4.010
4.030
51,707
-0.05(-1.23%)
Apr 05, 2012
4.094
4.138
4.040
4.080
68,161
+0.00(+0.00%)
Apr 04, 2012
4.190
4.190
4.050
4.080
23,265
-0.13(-3.20%)
Apr 03, 2012
4.266
4.270
4.200
4.215
72,494
-0.03(-0.64%)
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
.