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 (%)
Jan 31, 2008
4.950
4.950
4.810
4.950
530,681
+0.08(+1.64%)
Jan 30, 2008
4.870
5.060
4.870
4.870
33,814
-0.10(-2.03%)
Jan 29, 2008
4.971
4.971
4.770
4.971
35,428
+0.26(+5.43%)
Jan 28, 2008
4.650
4.762
4.600
4.715
50,534
+0.06(+1.40%)
Jan 25, 2008
4.950
4.950
4.650
4.650
29,483
-0.30(-6.06%)
Jan 24, 2008
4.950
4.990
4.815
4.950
27,878
+0.31(+6.68%)
Jan 23, 2008
4.640
4.640
4.250
4.640
122,785
+0.24(+5.41%)
Jan 22, 2008
4.505
4.553
3.978
4.402
122,087
-0.10(-2.28%)
Jan 21, 2008
4.505
4.832
4.470
4.505
121,904
+0.00(+0.00%)
Jan 18, 2008
4.505
4.832
4.470
4.505
121,104
-0.19(-4.00%)
Jan 17, 2008
4.692
5.178
4.668
4.692
61,340
-0.39(-7.64%)
Jan 16, 2008
5.080
5.147
4.990
5.080
70,112
-0.14(-2.72%)
Jan 15, 2008
5.300
5.309
5.101
5.222
63,700
-0.08(-1.47%)
Jan 14, 2008
5.360
5.465
5.300
5.300
27,210
-0.06(-1.12%)
Jan 11, 2008
5.360
5.616
5.360
5.360
29,312
-0.33(-5.85%)
Jan 10, 2008
5.693
5.693
5.490
5.693
42,718
-0.01(-0.10%)
Jan 09, 2008
5.708
5.830
5.650
5.699
95,361
-0.01(-0.16%)
Jan 08, 2008
5.708
5.785
5.686
5.708
62,594
-0.02(-0.35%)
Jan 07, 2008
5.850
5.944
5.649
5.728
85,260
-0.12(-2.09%)
Jan 04, 2008
5.850
5.900
5.838
5.850
29,220
-0.04(-0.60%)
Jan 03, 2008
5.886
5.980
5.857
5.886
60,995
-0.12(-1.92%)
Jan 02, 2008
6.006
6.065
5.919
6.001
65,169
-0.01(-0.09%)
Jan 01, 2008
6.006
6.140
6.006
6.006
45,590
+0.00(+0.00%)
Dec 31, 2007
6.006
6.140
6.006
6.006
45,590
-0.10(-1.70%)
Dec 28, 2007
6.110
6.191
6.080
6.110
32,993
+0.01(+0.16%)
Dec 27, 2007
6.030
6.152
6.060
6.100
26,450
+0.07(+1.16%)
Dec 26, 2007
6.030
6.360
5.850
6.030
16,492
-0.13(-2.09%)
Dec 24, 2007
6.159
6.159
6.075
6.159
16,122
+0.04(+0.63%)
Dec 21, 2007
6.120
6.180
5.941
6.120
198,103
+0.15(+2.51%)
Dec 20, 2007
5.970
6.050
5.930
5.970
47,683
+0.07(+1.18%)
Dec 19, 2007
5.820
6.000
5.800
5.901
32,995
+0.08(+1.38%)
Dec 18, 2007
5.820
5.822
3.940
5.820
30,893
+0.19(+3.35%)
Dec 17, 2007
5.822
5.918
5.631
5.631
19,171
-0.19(-3.27%)
Dec 14, 2007
5.822
5.920
5.822
5.822
20,002
-0.04(-0.65%)
Dec 13, 2007
5.952
6.000
5.850
5.860
27,877
-0.09(-1.54%)
Dec 12, 2007
5.952
6.202
5.951
5.952
90,886
+0.00(+0.03%)
Dec 11, 2007
5.950
6.021
5.860
5.950
28,316
+0.05(+0.85%)
Dec 10, 2007
5.900
6.120
5.900
5.900
20,313
-0.21(-3.36%)
Dec 07, 2007
6.000
6.200
6.105
6.105
8,662
+0.11(+1.75%)
Dec 06, 2007
6.150
6.200
6.000
6.000
235,417
-0.15(-2.44%)
Dec 05, 2007
6.150
6.290
5.950
6.150
122,549
+0.28(+4.77%)
Dec 04, 2007
5.870
5.950
5.860
5.870
16,249
-0.04(-0.64%)
Dec 03, 2007
5.908
6.053
5.861
5.908
130,864
-0.09(-1.53%)
Nov 30, 2007
5.870
6.035
5.960
6.000
51,040
+0.13(+2.21%)
Nov 29, 2007
5.835
5.870
5.768
5.870
63,469
+0.04(+0.60%)
Nov 28, 2007
5.835
6.020
5.710
5.835
20,384
+0.35(+6.33%)
Nov 27, 2007
5.487
5.520
5.309
5.487
33,022
+0.12(+2.19%)
Nov 26, 2007
5.370
5.450
5.368
5.370
53,292
-0.17(-2.98%)
Nov 23, 2007
5.415
5.540
5.408
5.535
241,275
+0.12(+2.22%)
Nov 21, 2007
5.378
5.469
5.303
5.415
23,136
+0.00(+0.00%)
Nov 20, 2007
5.415
5.469
5.303
5.415
23,136
-0.08(-1.37%)
Nov 19, 2007
5.490
5.500
5.410
5.490
56,998
-0.08(-1.52%)
Nov 16, 2007
5.575
5.670
5.365
5.575
44,712
+0.21(+3.94%)
Nov 15, 2007
5.364
5.661
5.364
5.364
14,540
-0.32(-5.66%)
Nov 14, 2007
5.560
5.762
5.685
5.685
38,370
+0.12(+2.25%)
Nov 13, 2007
5.280
5.569
5.370
5.560
72,630
+0.28(+5.30%)
Nov 12, 2007
5.280
5.410
5.280
5.280
44,709
-0.15(-2.76%)
Nov 09, 2007
5.430
5.482
5.396
5.430
40,051
-0.09(-1.67%)
Nov 08, 2007
5.522
5.640
5.435
5.522
29,969
-0.01(-0.14%)
Nov 07, 2007
5.530
5.820
5.530
5.530
18,550
-0.27(-4.70%)
Nov 06, 2007
5.803
5.916
5.803
5.803
117,836
+0.06(+1.06%)
Nov 05, 2007
5.860
5.819
5.742
5.742
23,667
-0.12(-2.02%)
Nov 02, 2007
5.860
5.970
5.815
5.860
166,266
-0.06(-0.94%)
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
.