Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bombardier Inc (OP: BDRAF )

52.04 +1.30 (+2.56%)
Streaming Delayed Price Updated: 12:48 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 3.601 3.601 3.601 3.601 800 -0.01(-0.41%)
Dec 30, 2008 3.471 3.616 3.471 3.616 1,600 +0.18(+5.32%)
Dec 29, 2008 3.439 3.439 3.383 3.433 2,300 +0.09(+2.59%)
Dec 23, 2008 3.363 3.363 3.347 3.347 1,600 -0.04(-1.27%)
Dec 22, 2008 3.390 3.390 3.390 3.390 500 -0.09(-2.47%)
Dec 19, 2008 3.476 3.476 3.476 3.476 0 -0.07(-2.03%)
Dec 18, 2008 3.552 3.559 3.500 3.548 1,800 -0.00(-0.06%)
Dec 17, 2008 3.550 3.550 3.550 0 +0.00(+0.00%)
Dec 16, 2008 3.454 3.550 3.409 3.550 12,500 +0.23(+6.99%)
Dec 15, 2008 3.399 3.405 3.318 3.318 7,100 +0.02(+0.54%)
Dec 12, 2008 3.300 3.300 3.300 3.300 2,000 -0.05(-1.45%)
Dec 11, 2008 3.350 3.399 3.349 3.349 5,800 +0.04(+1.08%)
Dec 10, 2008 3.343 3.343 3.288 3.313 3,100 +0.00(+0.14%)
Dec 09, 2008 3.343 3.345 3.308 3.308 15,650 -0.12(-3.48%)
Dec 08, 2008 3.336 3.447 3.336 3.427 3,800 +0.38(+12.57%)
Dec 05, 2008 3.005 3.045 3.000 3.045 600 -0.12(-3.74%)
Dec 04, 2008 3.193 3.193 3.163 3.163 1,200 +0.12(+4.09%)
Dec 03, 2008 2.961 3.039 2.961 3.039 600 +0.09(+2.94%)
Dec 02, 2008 3.312 3.312 2.952 2.952 1,000 -0.40(-11.99%)
Dec 01, 2008 3.430 3.430 3.340 3.354 4,600 -0.04(-1.25%)
Nov 28, 2008 3.381 3.397 3.381 3.397 3,000 +0.02(+0.72%)
Nov 26, 2008 3.255 3.381 3.255 3.372 5,000 +0.10(+3.06%)
Nov 25, 2008 3.559 3.559 3.262 3.272 3,200 +0.01(+0.20%)
Nov 24, 2008 3.069 3.265 3.061 3.265 12,400 +0.28(+9.54%)
Nov 21, 2008 3.223 3.223 2.876 2.981 15,700 +0.23(+8.42%)
Nov 20, 2008 3.006 3.006 2.749 2.749 3,000 -0.38(-12.13%)
Nov 19, 2008 3.274 3.274 3.114 3.129 5,075 -0.22(-6.66%)
Nov 18, 2008 3.490 3.500 3.315 3.352 2,500 -0.23(-6.31%)
Nov 17, 2008 3.495 3.635 3.462 3.578 4,100 -0.24(-6.40%)
Nov 14, 2008 3.848 3.848 3.823 3.823 2,000 -0.19(-4.81%)
Nov 13, 2008 3.754 4.016 3.593 4.016 12,000 +0.33(+8.88%)
Nov 12, 2008 3.761 3.761 3.689 3.689 3,400 -0.15(-4.00%)
Nov 11, 2008 4.099 4.099 3.819 3.842 7,650 -0.32(-7.61%)
Nov 10, 2008 4.159 4.159 4.159 4.159 1,000 +0.12(+3.01%)
Nov 07, 2008 4.077 4.181 4.037 4.037 2,600 +0.01(+0.18%)
Nov 06, 2008 4.070 4.070 4.021 4.030 5,000 -0.06(-1.40%)
Nov 05, 2008 4.420 4.420 4.087 4.087 2,700 -0.52(-11.31%)
Nov 04, 2008 4.608 4.672 4.500 4.608 4,126 +0.61(+15.21%)
Nov 03, 2008 4.000 4.000 4.000 0 +0.00(+0.00%)
Oct 31, 2008 3.853 4.000 3.853 4.000 3,700 +0.21(+5.49%)
Oct 30, 2008 3.737 3.902 3.737 3.792 7,700 +0.22(+6.22%)
Oct 29, 2008 3.602 3.612 3.550 3.570 3,400 +0.16(+4.71%)
Oct 28, 2008 3.242 3.410 3.240 3.409 8,200 -0.05(-1.33%)
Oct 27, 2008 3.420 3.455 3.325 3.455 5,350 +0.08(+2.32%)
Oct 24, 2008 3.377 3.397 3.153 3.377 13,300 +0.03(+1.01%)
Oct 23, 2008 3.343 3.501 3.343 3.343 1,500 -0.11(-3.31%)
Oct 22, 2008 3.457 3.521 3.403 3.457 16,500 -0.34(-8.90%)
Oct 21, 2008 3.795 4.008 3.777 3.795 6,300 -0.12(-3.03%)
Oct 20, 2008 3.913 3.913 3.704 3.913 5,100 +0.19(+5.03%)
Oct 17, 2008 3.726 3.757 3.692 3.726 6,300 +0.14(+4.03%)
Oct 16, 2008 3.582 3.653 3.510 3.582 36,300 +0.02(+0.51%)
Oct 15, 2008 3.564 3.774 3.442 3.564 10,800 -0.04(-1.01%)
Oct 14, 2008 3.218 4.379 3.600 3.600 35,600 +0.38(+11.89%)
Oct 13, 2008 3.218 3.218 3.218 0 +0.00(+0.00%)
Oct 10, 2008 3.218 3.266 2.833 3.218 25,800 -0.27(-7.82%)
Oct 09, 2008 3.491 4.366 3.491 3.491 4,600 -0.64(-15.42%)
Oct 08, 2008 4.128 4.128 3.639 4.128 21,600 -0.11(-2.50%)
Oct 07, 2008 4.356 4.449 4.139 4.233 5,400 -0.12(-2.81%)
Oct 06, 2008 4.356 4.499 3.790 4.356 6,000 -0.65(-13.02%)
Oct 03, 2008 5.008 5.008 4.715 5.008 1,800 +0.34(+7.29%)
Oct 02, 2008 4.668 5.237 4.622 4.668 144,950 -0.38(-7.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.