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, 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%)
Apr 02, 2012
4.160
4.250
4.160
4.242
62,949
+0.10(+2.36%)
Mar 30, 2012
4.210
4.210
4.126
4.144
38,622
-0.03(-0.62%)
Mar 29, 2012
4.200
4.200
4.101
4.170
893,142
+0.03(+0.70%)
Mar 28, 2012
4.273
4.273
4.135
4.141
20,504
-0.10(-2.45%)
Mar 27, 2012
4.400
4.423
4.195
4.245
36,004
-0.11(-2.55%)
Mar 26, 2012
4.301
4.380
4.300
4.356
53,373
+0.07(+1.59%)
Mar 23, 2012
4.231
4.310
4.190
4.288
65,625
+0.12(+2.83%)
Mar 22, 2012
4.163
4.220
4.160
4.170
136,912
-0.04(-1.02%)
Mar 21, 2012
4.100
4.270
4.100
4.213
56,426
+0.16(+4.02%)
Mar 20, 2012
4.091
4.091
4.010
4.050
120,919
-0.06(-1.46%)
Mar 19, 2012
4.130
4.190
4.090
4.110
79,129
+0.01(+0.24%)
Mar 16, 2012
4.053
4.180
4.053
4.100
29,200
+0.08(+1.99%)
Mar 15, 2012
3.938
4.020
3.910
4.020
47,525
+0.08(+2.13%)
Mar 14, 2012
4.070
4.080
3.930
3.936
53,373
-0.13(-3.23%)
Mar 13, 2012
4.104
4.120
4.020
4.067
29,744
-0.05(-1.28%)
Mar 12, 2012
4.170
4.170
4.090
4.120
27,427
-0.06(-1.44%)
Mar 09, 2012
4.177
4.230
4.147
4.180
45,605
+0.00(+0.00%)
Mar 08, 2012
4.171
4.180
4.076
4.180
41,471
+0.11(+2.70%)
Mar 07, 2012
4.130
4.130
4.020
4.070
58,961
+0.03(+0.68%)
Mar 06, 2012
4.140
4.140
4.003
4.043
101,553
-0.20(-4.76%)
Mar 05, 2012
4.314
4.340
4.210
4.245
50,419
-0.16(-3.53%)
Mar 02, 2012
4.301
4.400
4.230
4.400
100,331
+0.03(+0.74%)
Mar 01, 2012
4.755
4.755
4.309
4.367
318,272
-0.46(-9.58%)
Feb 29, 2012
4.920
4.930
4.820
4.830
40,628
-0.01(-0.25%)
Feb 28, 2012
4.850
4.870
4.780
4.842
34,630
+0.01(+0.25%)
Feb 27, 2012
4.770
4.871
4.731
4.830
45,172
+0.01(+0.21%)
Feb 24, 2012
4.900
4.950
4.800
4.820
66,007
-0.06(-1.23%)
Feb 23, 2012
4.730
4.890
4.730
4.880
72,821
+0.15(+3.08%)
Feb 22, 2012
4.710
4.734
4.660
4.734
25,423
+0.06(+1.28%)
Feb 21, 2012
4.635
4.715
4.614
4.674
85,412
+0.06(+1.26%)
Feb 17, 2012
4.627
4.650
4.580
4.616
177,704
+0.06(+1.23%)
Feb 16, 2012
4.650
4.650
4.550
4.560
53,002
-0.08(-1.83%)
Feb 15, 2012
4.770
4.790
4.640
4.645
44,545
-0.07(-1.38%)
Feb 14, 2012
4.884
4.884
4.650
4.710
60,197
-0.14(-2.89%)
Feb 13, 2012
4.843
4.880
4.820
4.850
60,042
+0.07(+1.46%)
Feb 10, 2012
4.730
4.850
4.699
4.780
74,110
-0.03(-0.57%)
Feb 09, 2012
4.886
4.890
4.760
4.808
120,866
-0.00(-0.05%)
Feb 08, 2012
4.812
4.820
4.720
4.810
114,402
+0.01(+0.31%)
Feb 07, 2012
4.662
4.880
4.662
4.795
58,204
+0.13(+2.72%)
Feb 06, 2012
4.743
4.770
4.660
4.668
32,343
-0.10(-2.14%)
Feb 03, 2012
4.800
4.830
4.730
4.770
80,456
+0.07(+1.49%)
Feb 02, 2012
4.810
4.830
4.647
4.700
54,432
-0.02(-0.50%)
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
.