Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bombardier
(OP:
BDRBF
)
67.36
+0.06 (+0.08%)
Streaming Delayed Price
Updated: 12:31 PM EDT, Jun 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 (%)
May 31, 2016
1.530
1.530
1.510
1.520
62,661
-0.02(-1.30%)
May 27, 2016
1.540
1.540
1.540
0
+0.01(+0.59%)
May 26, 2016
1.550
1.550
1.530
1.531
57,432
-0.01(-0.59%)
May 25, 2016
1.538
1.540
1.520
1.540
202,936
+0.02(+0.98%)
May 24, 2016
1.513
1.559
1.510
1.525
547,893
+0.02(+1.67%)
May 23, 2016
1.460
1.530
1.460
1.500
160,743
-0.01(-0.66%)
May 20, 2016
1.540
1.540
1.510
1.510
116,703
-0.00(-0.06%)
May 19, 2016
1.490
1.520
1.490
1.511
68,532
+0.00(+0.06%)
May 18, 2016
1.510
1.535
1.500
1.510
133,588
+0.00(+0.00%)
May 17, 2016
1.499
1.520
1.489
1.510
200,058
+0.00(+0.00%)
May 16, 2016
1.515
1.530
1.490
1.510
308,055
-0.01(-0.43%)
May 13, 2016
1.584
1.590
1.478
1.516
334,735
-0.05(-3.46%)
May 12, 2016
1.580
1.600
1.567
1.571
235,033
+0.00(+0.06%)
May 11, 2016
1.570
1.600
1.540
1.570
190,289
+0.00(+0.00%)
May 10, 2016
1.525
1.570
1.515
1.570
233,589
+0.02(+1.32%)
May 09, 2016
1.546
1.560
1.490
1.550
315,786
-0.01(-0.67%)
May 06, 2016
1.560
1.580
1.550
1.560
301,438
-0.01(-0.53%)
May 05, 2016
1.560
1.600
1.550
1.568
178,647
+0.02(+1.18%)
May 04, 2016
1.540
1.570
1.530
1.550
249,849
+0.01(+0.65%)
May 03, 2016
1.555
1.580
1.520
1.540
354,143
-0.01(-0.58%)
May 02, 2016
1.500
1.560
1.440
1.549
441,343
+0.05(+3.27%)
Apr 29, 2016
1.660
1.660
1.380
1.500
1,438,646
-0.11(-6.83%)
Apr 28, 2016
1.790
1.820
1.580
1.610
2,142,866
+0.02(+1.26%)
Apr 27, 2016
1.655
1.700
1.410
1.590
2,420,269
+0.00(+0.21%)
Apr 26, 2016
1.508
1.587
1.470
1.587
1,648,309
+0.16(+11.00%)
Apr 25, 2016
1.380
1.430
1.370
1.429
399,145
+0.07(+5.10%)
Apr 22, 2016
1.339
1.367
1.330
1.360
237,423
+0.02(+1.49%)
Apr 21, 2016
1.360
1.370
1.320
1.340
342,778
-0.02(-1.47%)
Apr 20, 2016
1.340
1.380
1.300
1.360
1,278,953
+0.06(+4.70%)
Apr 19, 2016
1.254
1.300
1.220
1.299
501,547
+0.08(+6.48%)
Apr 18, 2016
1.289
1.290
1.220
1.220
429,956
-0.05(-4.10%)
Apr 15, 2016
1.350
1.390
1.250
1.272
2,103,380
+0.07(+6.26%)
Apr 14, 2016
1.142
1.210
1.111
1.197
939,183
+0.11(+9.82%)
Apr 13, 2016
1.060
1.110
1.060
1.090
578,388
+0.04(+3.82%)
Apr 12, 2016
1.020
1.060
1.010
1.050
410,890
+0.06(+6.06%)
Apr 11, 2016
0.9939
0.9939
0.9711
0.9900
146,294
+0.02(+1.80%)
Apr 08, 2016
0.9900
0.9966
0.9610
0.9725
190,709
+0.00(+0.09%)
Apr 07, 2016
0.9870
0.9870
0.9561
0.9716
56,391
+0.01(+0.68%)
Apr 06, 2016
0.9840
0.9984
0.9600
0.9650
246,185
-0.00(-0.44%)
Apr 05, 2016
0.9825
0.9890
0.9566
0.9693
166,557
-0.01(-1.09%)
Apr 04, 2016
1.070
1.090
0.9455
0.9800
941,122
-0.09(-8.41%)
Apr 01, 2016
1.040
1.070
1.020
1.070
139,575
+0.07(+7.00%)
Mar 31, 2016
1.010
1.030
1.000
1.000
234,354
-0.03(-2.91%)
Mar 30, 2016
1.020
1.039
1.000
1.030
345,832
+0.02(+2.20%)
Mar 29, 2016
1.023
1.030
1.000
1.008
78,252
-0.01(-1.20%)
Mar 28, 2016
1.040
1.040
1.000
1.020
31,383
+0.03(+2.83%)
Mar 24, 2016
0.9919
0.9919
0.9919
0
-0.02(-1.79%)
Mar 23, 2016
1.000
1.030
0.9640
1.010
421,321
-0.07(-6.48%)
Mar 22, 2016
1.080
1.090
1.070
1.080
779,270
+0.03(+2.86%)
Mar 21, 2016
1.020
1.060
0.9900
1.050
325,968
+0.07(+7.03%)
Mar 18, 2016
0.9599
1.010
0.9599
0.9810
1,751,491
+0.03(+3.05%)
Mar 17, 2016
0.9050
0.9520
0.8874
0.9520
298,541
+0.07(+8.18%)
Mar 16, 2016
0.8496
0.8869
0.8490
0.8800
23,975
+0.02(+2.33%)
Mar 15, 2016
0.8750
0.8750
0.8500
0.8600
110,146
-0.01(-1.15%)
Mar 14, 2016
0.8700
0.8900
0.8603
0.8700
30,975
-0.01(-1.13%)
Mar 11, 2016
0.8870
0.8870
0.8633
0.8799
27,231
+0.01(+0.80%)
Mar 10, 2016
0.8930
0.8930
0.8600
0.8729
37,398
+0.01(+0.75%)
Mar 09, 2016
0.8700
0.8800
0.8600
0.8664
82,413
+0.01(+1.49%)
Mar 08, 2016
0.9360
0.9392
0.8200
0.8537
186,292
-0.08(-8.84%)
Mar 07, 2016
0.9500
0.9560
0.9271
0.9365
78,373
-0.02(-2.24%)
Mar 04, 2016
0.9580
0.9719
0.9444
0.9580
154,883
+0.04(+4.87%)
Mar 03, 2016
0.8569
0.9299
0.8490
0.9135
199,810
+0.11(+14.19%)
Mar 02, 2016
0.8100
0.8154
0.8000
0.8000
21,533
-0.00(-0.21%)
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
.