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 29, 2008
7.740
7.800
7.565
7.740
141,427
+0.19(+2.53%)
Aug 28, 2008
7.255
7.549
7.320
7.549
69,576
+0.29(+4.06%)
Aug 27, 2008
7.255
7.270
7.090
7.255
22,429
+0.12(+1.75%)
Aug 26, 2008
7.130
7.152
6.942
7.130
52,179
+0.12(+1.72%)
Aug 25, 2008
7.009
7.250
6.980
7.009
21,244
-0.24(-3.32%)
Aug 22, 2008
7.250
7.311
7.190
7.250
101,232
+0.02(+0.28%)
Aug 21, 2008
7.230
7.330
7.024
7.230
92,395
+0.12(+1.69%)
Aug 20, 2008
7.110
7.110
6.840
7.110
150,450
+0.29(+4.22%)
Aug 19, 2008
7.034
6.950
6.792
6.822
125,879
-0.21(-3.02%)
Aug 18, 2008
7.034
7.260
7.034
7.034
324,300
-0.14(-2.01%)
Aug 15, 2008
7.178
7.178
7.056
7.178
32,976
-0.12(-1.67%)
Aug 14, 2008
7.300
7.340
7.150
7.300
329,453
+0.01(+0.11%)
Aug 13, 2008
7.292
7.292
7.000
7.292
57,873
+0.12(+1.74%)
Aug 12, 2008
7.320
7.372
7.080
7.168
744,502
-0.15(-2.08%)
Aug 11, 2008
7.320
7.455
7.280
7.320
146,174
-0.00(-0.01%)
Aug 08, 2008
7.321
7.450
6.918
7.321
53,550
+0.26(+3.68%)
Aug 07, 2008
7.061
7.130
6.970
7.061
686,264
-0.01(-0.20%)
Aug 06, 2008
7.075
7.075
6.885
7.075
33,950
-0.01(-0.21%)
Aug 05, 2008
7.090
7.200
6.820
7.090
58,464
+0.09(+1.29%)
Aug 04, 2008
7.000
7.200
6.610
7.000
35,369
+0.16(+2.29%)
Aug 01, 2008
6.843
7.050
6.843
6.843
24,924
-0.28(-3.89%)
Jul 31, 2008
6.973
7.164
6.920
7.120
839,393
+0.15(+2.11%)
Jul 30, 2008
6.600
7.090
6.920
6.973
161,680
+0.37(+5.65%)
Jul 29, 2008
6.600
6.643
6.530
6.600
704,513
-0.03(-0.44%)
Jul 28, 2008
6.629
6.740
6.622
6.629
25,767
-0.07(-1.06%)
Jul 25, 2008
6.700
6.876
6.690
6.700
14,363
-0.06(-0.96%)
Jul 24, 2008
6.765
7.096
6.720
6.765
34,947
-0.29(-4.06%)
Jul 23, 2008
7.052
7.090
6.930
7.052
36,622
+0.14(+2.05%)
Jul 22, 2008
6.910
6.970
6.700
6.910
77,954
-0.04(-0.55%)
Jul 21, 2008
7.090
7.150
6.880
6.948
15,305
-0.14(-2.00%)
Jul 18, 2008
7.090
7.230
7.062
7.090
40,903
+0.10(+1.43%)
Jul 17, 2008
6.730
7.030
6.920
6.990
31,447
+0.26(+3.86%)
Jul 16, 2008
6.730
6.870
6.589
6.730
189,768
-0.22(-3.19%)
Jul 15, 2008
6.952
7.131
6.920
6.952
190,536
-0.30(-4.10%)
Jul 14, 2008
7.250
7.545
7.230
7.250
118,504
+0.25(+3.56%)
Jul 11, 2008
7.000
7.190
6.960
7.000
17,417
-0.35(-4.76%)
Jul 10, 2008
7.350
7.500
7.260
7.350
52,232
-0.01(-0.18%)
Jul 09, 2008
7.363
7.613
7.363
7.363
723,169
+0.34(+4.89%)
Jul 08, 2008
7.020
7.021
6.764
7.020
99,127
+0.22(+3.24%)
Jul 07, 2008
6.800
7.030
6.650
6.800
242,032
-0.12(-1.66%)
Jul 04, 2008
6.915
7.123
6.830
6.915
27,743
+0.00(+0.00%)
Jul 03, 2008
6.915
7.123
6.830
6.915
27,743
-0.21(-2.88%)
Jul 02, 2008
7.120
7.340
6.960
7.120
56,012
-0.18(-2.47%)
Jul 01, 2008
7.300
7.500
7.000
7.300
57,997
+0.15(+2.10%)
Jun 30, 2008
7.150
7.271
7.070
7.150
153,648
+0.00(+0.00%)
Jun 27, 2008
7.150
7.310
7.035
7.150
851,205
+0.01(+0.14%)
Jun 26, 2008
7.140
7.360
6.999
7.140
45,193
-0.31(-4.16%)
Jun 25, 2008
7.450
7.450
7.070
7.450
120,303
+0.26(+3.62%)
Jun 24, 2008
7.190
7.563
7.190
7.190
181,744
-0.43(-5.64%)
Jun 23, 2008
7.293
7.700
7.333
7.620
76,148
+0.33(+4.48%)
Jun 20, 2008
7.293
7.570
7.290
7.293
138,959
-0.06(-0.78%)
Jun 19, 2008
7.350
7.520
7.350
7.350
143,547
-0.18(-2.36%)
Jun 18, 2008
7.527
7.650
7.395
7.527
97,018
-0.22(-2.90%)
Jun 17, 2008
7.752
7.752
7.600
7.752
25,841
+0.08(+1.02%)
Jun 16, 2008
7.674
7.760
7.590
7.674
95,368
+0.05(+0.71%)
Jun 13, 2008
7.620
7.720
7.610
7.620
33,329
-0.07(-0.87%)
Jun 12, 2008
7.687
7.800
7.680
7.687
61,778
-0.07(-0.91%)
Jun 11, 2008
7.758
7.860
7.630
7.758
58,717
+0.06(+0.74%)
Jun 10, 2008
7.700
7.860
7.700
7.700
258,399
-0.31(-3.82%)
Jun 09, 2008
8.007
8.590
7.960
8.007
127,381
-0.59(-6.82%)
Jun 06, 2008
8.592
8.730
8.570
8.592
148,928
-0.06(-0.66%)
Jun 05, 2008
8.650
8.796
8.520
8.650
62,083
-0.04(-0.52%)
Jun 04, 2008
8.695
8.790
8.330
8.695
42,699
+0.53(+6.43%)
Jun 03, 2008
8.170
8.204
7.950
8.170
103,538
+0.08(+0.93%)
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
.