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 (%)
Aug 31, 2012
3.560
3.580
3.530
3.530
207,930
+0.00(+0.00%)
Aug 30, 2012
3.550
3.575
3.529
3.530
67,584
-0.04(-1.12%)
Aug 29, 2012
3.600
3.604
3.566
3.570
34,484
+0.01(+0.34%)
Aug 27, 2012
3.559
3.590
3.530
3.558
31,316
-0.02(-0.61%)
Aug 24, 2012
3.580
3.620
3.560
3.580
27,341
-0.03(-0.89%)
Aug 23, 2012
3.620
3.660
3.580
3.612
33,638
-0.01(-0.33%)
Aug 22, 2012
3.664
3.680
3.624
3.624
17,731
-0.04(-1.08%)
Aug 21, 2012
3.707
3.710
3.663
3.663
25,327
-0.01(-0.18%)
Aug 20, 2012
3.693
3.710
3.640
3.670
39,397
-0.03(-0.81%)
Aug 17, 2012
3.690
3.710
3.660
3.700
15,472
+0.01(+0.27%)
Aug 16, 2012
3.704
3.730
3.660
3.690
23,881
-0.02(-0.54%)
Aug 15, 2012
3.647
3.710
3.640
3.710
22,010
+0.07(+1.92%)
Aug 14, 2012
3.637
3.652
3.610
3.640
29,232
+0.05(+1.40%)
Aug 13, 2012
3.620
3.640
3.570
3.590
63,889
-0.05(-1.37%)
Aug 11, 2012
3.650
3.675
3.600
3.640
129,660
+0.00(+0.00%)
Aug 10, 2012
3.650
3.675
3.600
3.640
129,660
-0.07(-1.89%)
Aug 09, 2012
3.790
3.790
3.628
3.710
107,765
-0.11(-2.88%)
Aug 08, 2012
3.700
3.820
3.700
3.820
31,061
+0.07(+1.87%)
Aug 07, 2012
3.675
3.750
3.640
3.750
44,360
+0.25(+7.14%)
Aug 06, 2012
3.580
3.650
3.500
3.500
122,633
-0.08(-2.17%)
Aug 03, 2012
3.550
3.620
3.510
3.578
28,017
+0.08(+2.21%)
Aug 02, 2012
3.600
3.600
3.480
3.500
38,439
-0.12(-3.34%)
Aug 01, 2012
3.660
3.660
3.590
3.621
3,725
+0.04(+1.15%)
Jul 31, 2012
3.617
3.620
3.580
3.580
81,526
-0.04(-1.10%)
Jul 30, 2012
3.619
3.620
3.570
3.620
162,784
+0.01(+0.29%)
Jul 27, 2012
3.627
3.670
3.590
3.610
46,650
-0.06(-1.65%)
Jul 26, 2012
3.692
3.692
3.620
3.670
4,472
+0.04(+1.10%)
Jul 25, 2012
3.710
3.710
3.630
3.630
23,247
-0.10(-2.73%)
Jul 24, 2012
3.780
3.800
3.700
3.732
34,584
-0.03(-0.88%)
Jul 23, 2012
3.772
3.820
3.720
3.765
41,053
-0.05(-1.44%)
Jul 20, 2012
3.860
3.860
3.808
3.820
36,542
-0.06(-1.55%)
Jul 19, 2012
3.844
3.880
3.820
3.880
30,468
+0.05(+1.36%)
Jul 18, 2012
3.880
3.910
3.800
3.828
39,863
-0.06(-1.59%)
Jul 17, 2012
3.840
3.890
3.830
3.890
103,937
+0.05(+1.33%)
Jul 16, 2012
3.857
3.880
3.818
3.839
140,257
-0.05(-1.23%)
Jul 14, 2012
3.810
3.920
3.802
3.887
44,136
+0.00(+0.00%)
Jul 13, 2012
3.810
3.920
3.802
3.887
44,136
+0.09(+2.45%)
Jul 12, 2012
3.880
3.910
3.760
3.794
14,288
-0.14(-3.46%)
Jul 11, 2012
3.990
3.990
3.840
3.930
43,069
-0.05(-1.26%)
Jul 10, 2012
4.024
4.024
3.940
3.980
57,632
+0.00(+0.10%)
Jul 09, 2012
4.051
4.080
3.930
3.976
38,556
-0.00(-0.10%)
Jul 06, 2012
4.104
4.104
3.900
3.980
9,771
-0.19(-4.56%)
Jul 05, 2012
4.100
4.200
4.100
4.170
163,381
+0.10(+2.46%)
Jul 03, 2012
3.999
4.102
3.950
4.070
54,585
+0.16(+4.09%)
Jul 02, 2012
3.940
4.000
3.910
3.910
41,870
-0.05(-1.39%)
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%)
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
.