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
)
67.45
+0.15 (+0.23%)
Streaming Delayed Price
Updated: 12:16 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, 2017
1.827
1.830
1.759
1.799
153,176
-0.02(-1.15%)
May 30, 2017
1.680
1.831
1.680
1.820
250,675
+0.14(+8.33%)
May 26, 2017
1.630
1.680
1.600
1.680
91,491
+0.07(+4.35%)
May 25, 2017
1.584
1.621
1.550
1.610
119,306
+0.01(+0.63%)
May 24, 2017
1.540
1.600
1.530
1.600
146,987
+0.06(+3.90%)
May 23, 2017
1.560
1.579
1.540
1.540
25,346
-0.03(-1.91%)
May 22, 2017
1.575
1.600
1.560
1.570
80,541
+0.02(+1.27%)
May 19, 2017
1.523
1.560
1.523
1.550
95,373
+0.05(+3.01%)
May 18, 2017
1.503
1.530
1.494
1.505
122,795
-0.01(-0.33%)
May 17, 2017
1.552
1.559
1.500
1.510
311,126
-0.05(-3.21%)
May 16, 2017
1.580
1.580
1.540
1.560
77,472
-0.01(-0.64%)
May 15, 2017
1.590
1.590
1.552
1.570
84,874
+0.03(+1.95%)
May 12, 2017
1.616
1.620
1.540
1.540
1,273,181
-0.07(-4.35%)
May 11, 2017
1.540
1.640
1.540
1.610
731,716
+0.11(+7.33%)
May 10, 2017
1.500
1.520
1.500
1.500
89,815
+0.00(+0.00%)
May 09, 2017
1.530
1.540
1.498
1.500
145,352
-0.02(-1.32%)
May 08, 2017
1.510
1.521
1.500
1.520
107,043
+0.00(+0.00%)
May 05, 2017
1.500
1.530
1.500
1.520
50,561
+0.03(+2.01%)
May 04, 2017
1.520
1.540
1.490
1.490
187,255
-0.03(-1.97%)
May 03, 2017
1.584
1.589
1.520
1.520
180,011
-0.05(-3.18%)
May 02, 2017
1.520
1.570
1.510
1.570
226,952
+0.08(+5.31%)
May 01, 2017
1.540
1.550
1.480
1.491
377,124
-0.07(-4.43%)
Apr 28, 2017
1.550
1.590
1.540
1.560
182,099
-0.07(-4.42%)
Apr 27, 2017
1.650
1.653
1.611
1.632
161,289
-0.03(-1.67%)
Apr 26, 2017
1.660
1.699
1.657
1.660
37,337
-0.01(-0.65%)
Apr 25, 2017
1.660
1.690
1.655
1.671
85,284
+0.01(+0.66%)
Apr 24, 2017
1.680
1.689
1.660
1.660
91,639
+0.01(+0.61%)
Apr 21, 2017
1.680
1.690
1.640
1.650
279,237
-0.01(-0.60%)
Apr 20, 2017
1.700
1.700
1.660
1.660
200,026
-0.04(-2.35%)
Apr 19, 2017
1.720
1.740
1.700
1.700
88,482
-0.03(-1.73%)
Apr 18, 2017
1.750
1.750
1.710
1.730
36,480
-0.02(-1.24%)
Apr 17, 2017
1.720
1.752
1.719
1.752
77,020
+0.05(+2.99%)
Apr 13, 2017
1.690
1.720
1.680
1.701
127,454
+0.03(+1.58%)
Apr 12, 2017
1.830
1.830
1.660
1.674
429,039
-0.10(-5.40%)
Apr 11, 2017
1.710
1.785
1.710
1.770
330,289
+0.10(+5.99%)
Apr 10, 2017
1.560
1.682
1.560
1.670
360,287
+0.10(+6.31%)
Apr 07, 2017
1.540
1.583
1.530
1.571
276,312
+0.07(+4.73%)
Apr 06, 2017
1.525
1.530
1.500
1.500
116,872
-0.02(-1.32%)
Apr 05, 2017
1.540
1.560
1.510
1.520
225,100
-0.02(-1.23%)
Apr 04, 2017
1.540
1.549
1.520
1.539
46,354
-0.00(-0.22%)
Apr 03, 2017
1.500
1.542
1.500
1.542
67,593
-0.01(-0.43%)
Mar 31, 2017
1.569
1.580
1.549
1.549
61,303
-0.02(-1.34%)
Mar 30, 2017
1.590
1.590
1.570
1.570
70,336
-0.02(-1.26%)
Mar 29, 2017
1.580
1.590
1.550
1.590
109,742
+0.03(+1.92%)
Mar 28, 2017
1.565
1.590
1.540
1.560
126,565
+0.01(+0.65%)
Mar 27, 2017
1.501
1.550
1.500
1.550
128,286
+0.05(+3.33%)
Mar 24, 2017
1.520
1.529
1.500
1.500
168,932
-0.02(-1.25%)
Mar 23, 2017
1.539
1.539
1.518
1.519
34,731
-0.01(-0.39%)
Mar 22, 2017
1.490
1.530
1.490
1.525
259,224
+0.01(+0.46%)
Mar 21, 2017
1.530
1.580
1.518
1.518
311,467
-0.04(-2.69%)
Mar 20, 2017
1.580
1.594
1.541
1.560
253,757
-0.03(-1.89%)
Mar 17, 2017
1.600
1.609
1.577
1.590
148,509
+0.00(+0.00%)
Mar 16, 2017
1.600
1.619
1.580
1.590
119,383
+0.03(+1.92%)
Mar 15, 2017
1.500
1.560
1.495
1.560
212,615
+0.07(+4.70%)
Mar 14, 2017
1.500
1.510
1.480
1.490
246,295
-0.04(-2.55%)
Mar 13, 2017
1.540
1.553
1.500
1.529
112,140
+0.01(+0.59%)
Mar 10, 2017
1.560
1.595
1.520
1.520
233,648
-0.02(-1.30%)
Mar 09, 2017
1.509
1.559
1.509
1.540
281,248
-0.03(-1.62%)
Mar 08, 2017
1.600
1.640
1.540
1.565
354,805
-0.10(-5.76%)
Mar 07, 2017
1.750
1.760
1.650
1.661
292,332
-0.07(-3.99%)
Mar 06, 2017
1.790
1.790
1.720
1.730
252,213
-0.07(-3.89%)
Mar 03, 2017
1.800
1.800
1.750
1.800
180,028
+0.00(+0.00%)
Mar 02, 2017
1.783
1.837
1.781
1.800
78,885
+0.01(+0.56%)
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
.