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, 2008
6.603
6.623
6.450
6.603
29,704
+0.19(+3.01%)
Apr 29, 2008
6.410
6.490
6.375
6.410
8,286
-0.11(-1.74%)
Apr 28, 2008
6.524
6.524
6.392
6.524
112,877
+0.12(+1.84%)
Apr 25, 2008
6.415
6.420
6.370
6.406
6,921
-0.01(-0.14%)
Apr 24, 2008
6.415
6.423
6.310
6.415
80,456
+0.04(+0.58%)
Apr 23, 2008
6.378
6.450
6.335
6.378
13,100
-0.10(-1.62%)
Apr 22, 2008
6.483
6.681
6.400
6.483
108,817
-0.24(-3.61%)
Apr 21, 2008
6.726
6.737
6.580
6.726
49,055
+0.10(+1.57%)
Apr 18, 2008
6.622
6.810
6.560
6.622
87,177
+0.00(+0.01%)
Apr 17, 2008
6.622
6.650
6.410
6.622
23,974
+0.15(+2.35%)
Apr 16, 2008
6.470
6.652
5.516
6.470
46,678
+0.12(+1.90%)
Apr 15, 2008
6.349
6.349
6.223
6.349
109,271
+0.17(+2.73%)
Apr 14, 2008
6.106
6.308
6.110
6.180
50,083
+0.07(+1.22%)
Apr 11, 2008
6.500
6.330
6.106
6.106
85,669
-0.39(-6.07%)
Apr 10, 2008
6.500
6.503
6.150
6.500
71,311
+0.37(+6.04%)
Apr 09, 2008
6.130
6.430
4.370
6.130
24,545
-0.25(-3.99%)
Apr 08, 2008
6.356
6.450
6.160
6.385
168,213
+0.03(+0.45%)
Apr 07, 2008
6.356
6.380
6.070
6.356
100,437
+0.30(+4.87%)
Apr 04, 2008
6.061
6.105
5.980
6.061
330,706
+0.17(+2.85%)
Apr 03, 2008
5.893
5.980
5.700
5.893
179,185
+0.36(+6.55%)
Apr 02, 2008
5.473
5.555
5.480
5.531
27,647
+0.06(+1.06%)
Apr 01, 2008
5.231
5.473
5.258
5.473
48,794
+0.24(+4.62%)
Mar 31, 2008
5.231
5.380
5.220
5.231
31,377
-0.19(-3.57%)
Mar 28, 2008
5.434
5.530
5.382
5.425
44,476
-0.01(-0.17%)
Mar 27, 2008
5.460
5.510
5.400
5.434
80,935
-0.03(-0.48%)
Mar 26, 2008
5.535
5.501
5.360
5.460
22,021
-0.02(-0.36%)
Mar 25, 2008
0.5350
5.480
5.480
5.480
805
+0.00(+0.00%)
Mar 24, 2008
5.165
5.480
5.140
5.480
143,241
+0.32(+6.10%)
Mar 21, 2008
5.165
5.300
5.100
5.165
119,661
+0.00(+0.00%)
Mar 20, 2008
5.165
5.300
5.100
5.165
119,661
-0.25(-4.67%)
Mar 19, 2008
5.418
5.530
5.395
5.418
58,860
-0.04(-0.75%)
Mar 18, 2008
5.135
5.464
5.230
5.459
120,873
+0.32(+6.31%)
Mar 17, 2008
5.135
5.270
5.100
5.135
625,995
-0.27(-4.91%)
Mar 14, 2008
5.630
5.594
5.400
5.400
48,110
-0.23(-4.08%)
Mar 13, 2008
5.400
5.630
5.370
5.630
17,600
+0.23(+4.26%)
Mar 12, 2008
5.400
5.512
5.385
5.400
31,475
-0.05(-0.92%)
Mar 11, 2008
5.450
5.450
5.292
5.450
344,313
+0.20(+3.77%)
Mar 10, 2008
5.252
5.420
5.215
5.252
40,390
-0.07(-1.33%)
Mar 07, 2008
5.323
5.380
5.204
5.323
14,236
-0.01(-0.22%)
Mar 06, 2008
5.550
5.568
5.335
5.335
16,661
-0.22(-3.88%)
Mar 05, 2008
5.361
5.621
5.492
5.550
20,920
+0.19(+3.52%)
Mar 04, 2008
5.361
5.550
5.361
5.361
12,555
-0.14(-2.52%)
Mar 03, 2008
5.500
5.650
5.500
5.500
60,445
-0.19(-3.37%)
Feb 29, 2008
5.910
5.894
5.692
5.692
71,127
-0.22(-3.69%)
Feb 28, 2008
5.910
5.970
5.850
5.910
22,867
-0.01(-0.17%)
Feb 27, 2008
5.920
5.936
5.694
5.920
35,734
+0.22(+3.86%)
Feb 26, 2008
5.700
5.800
5.640
5.700
21,948
+0.00(+0.00%)
Feb 25, 2008
5.700
5.750
5.560
5.700
19,053
+0.10(+1.79%)
Feb 22, 2008
5.641
5.680
5.568
5.600
4,000
-0.04(-0.73%)
Feb 21, 2008
5.629
75.75
5.606
5.641
23,893
+0.01(+0.21%)
Feb 20, 2008
5.709
5.650
5.550
5.629
33,917
-0.08(-1.40%)
Feb 19, 2008
5.440
5.780
5.500
5.709
50,757
+0.27(+4.94%)
Feb 18, 2008
5.440
5.457
5.320
5.440
31,887
+0.00(+0.00%)
Feb 15, 2008
5.440
5.457
5.320
5.440
31,887
-0.06(-1.06%)
Feb 14, 2008
5.498
5.556
5.433
5.498
36,548
-0.10(-1.82%)
Feb 13, 2008
5.600
5.680
5.290
5.600
108,385
+0.44(+8.53%)
Feb 12, 2008
5.160
5.230
5.145
5.160
413,912
+0.11(+2.18%)
Feb 11, 2008
5.050
5.150
5.015
5.050
13,708
-0.05(-0.98%)
Feb 08, 2008
5.100
5.166
4.930
5.100
35,898
+0.23(+4.76%)
Feb 07, 2008
4.915
4.870
4.816
4.868
308,721
-0.05(-0.95%)
Feb 06, 2008
4.915
4.915
4.790
4.915
125,541
+0.22(+4.80%)
Feb 05, 2008
4.710
4.700
4.590
4.690
100,807
-0.02(-0.42%)
Feb 04, 2008
4.900
4.938
4.710
4.710
21,581
-0.19(-3.88%)
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
.