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 (%)
Sep 30, 2016 1.522 1.550 1.512 1.550 3,100 +0.08(+5.44%)
Sep 29, 2016 1.420 1.500 1.420 1.470 10,900 +0.05(+3.59%)
Sep 28, 2016 1.420 1.420 1.383 1.419 5,260 -0.00(-0.07%)
Sep 27, 2016 1.385 1.420 1.385 1.420 5,752 +0.00(+0.00%)
Sep 26, 2016 1.398 1.420 1.357 1.420 37,779 -0.01(-0.70%)
Sep 23, 2016 1.460 1.475 1.430 1.430 10,080 -0.03(-2.05%)
Sep 22, 2016 1.463 1.490 1.460 1.460 10,635 +0.01(+0.93%)
Sep 21, 2016 1.387 1.450 1.360 1.446 50,606 +0.04(+2.59%)
Sep 20, 2016 1.500 1.500 1.404 1.410 21,570 -0.09(-6.00%)
Sep 19, 2016 1.550 1.550 1.480 1.500 55,675 -0.06(-3.85%)
Sep 16, 2016 1.587 1.587 1.560 1.560 24,931 -0.04(-2.52%)
Sep 15, 2016 1.589 1.620 1.570 1.600 41,380 +0.00(+0.02%)
Sep 14, 2016 1.603 1.630 1.560 1.600 19,833 -0.04(-2.44%)
Sep 13, 2016 1.663 1.663 1.638 1.640 3,470 -0.02(-1.38%)
Sep 12, 2016 1.677 1.677 1.660 1.663 18,890 -0.03(-1.60%)
Sep 09, 2016 1.715 1.715 1.675 1.690 9,933 -0.03(-1.74%)
Sep 08, 2016 1.710 1.720 1.700 1.720 14,158 -0.01(-0.69%)
Sep 07, 2016 1.740 1.740 1.700 1.732 20,800 -0.01(-0.67%)
Sep 06, 2016 1.810 1.810 1.720 1.744 9,240 -0.06(-3.13%)
Sep 02, 2016 1.800 1.800 1.800 0 +0.03(+1.81%)
Sep 01, 2016 1.777 1.777 1.753 1.768 7,350 -0.00(-0.11%)
Aug 31, 2016 1.749 1.780 1.749 1.770 35,560 +0.05(+2.90%)
Aug 30, 2016 1.740 1.750 1.720 1.720 34,250 +0.02(+1.18%)
Aug 29, 2016 1.699 1.730 1.699 1.700 9,791 -0.01(-0.81%)
Aug 26, 2016 1.720 1.727 1.695 1.714 6,400 -0.01(-0.36%)
Aug 25, 2016 1.727 1.727 1.720 1.720 2,196 +0.02(+1.00%)
Aug 24, 2016 1.710 1.730 1.700 1.703 34,701 -0.04(-2.42%)
Aug 23, 2016 1.720 1.750 1.720 1.745 1,009 +0.05(+2.65%)
Aug 22, 2016 1.699 1.750 1.699 1.700 10,610 +0.00(+0.00%)
Aug 19, 2016 1.715 1.715 1.700 1.700 6,000 -0.03(-1.73%)
Aug 17, 2016 1.730 1.730 1.730 0 -0.01(-0.57%)
Aug 16, 2016 1.699 1.740 1.600 1.740 19,311 +0.00(+0.00%)
Aug 15, 2016 1.736 1.742 1.710 1.740 5,300 +0.02(+1.40%)
Aug 12, 2016 1.719 1.730 1.716 1.716 7,997 -0.01(-0.82%)
Aug 11, 2016 1.690 1.730 1.690 1.730 6,495 -0.00(-0.14%)
Aug 10, 2016 1.700 1.732 1.700 1.732 4,000 -0.01(-0.44%)
Aug 09, 2016 1.755 1.755 1.740 1.740 2,630 +0.01(+0.58%)
Aug 08, 2016 1.698 1.730 1.560 1.730 7,058 +0.01(+0.58%)
Aug 05, 2016 1.724 1.724 1.674 1.720 10,868 -0.07(-4.14%)
Aug 04, 2016 1.798 1.800 1.788 1.794 2,200 +0.00(+0.24%)
Aug 03, 2016 1.750 1.790 1.740 1.790 4,940 +0.04(+2.29%)
Aug 02, 2016 1.683 1.750 1.683 1.750 42,254 -0.05(-2.78%)
Aug 01, 2016 1.800 1.804 1.800 1.800 2,500 +0.02(+1.12%)
Jul 29, 2016 1.774 1.803 1.774 1.780 32,740 -0.01(-0.56%)
Jul 28, 2016 1.794 1.794 1.790 1.790 511 -0.01(-0.56%)
Jul 27, 2016 1.810 1.820 1.794 1.800 53,800 -0.01(-0.55%)
Jul 26, 2016 1.770 1.810 1.770 1.810 2,960 +0.00(+0.17%)
Jul 25, 2016 1.794 1.807 1.770 1.807 9,710 +0.02(+0.94%)
Jul 22, 2016 1.800 1.800 1.787 1.790 4,160 -0.01(-0.48%)
Jul 21, 2016 1.810 1.810 1.790 1.799 24,703 -0.00(-0.07%)
Jul 20, 2016 1.813 1.820 1.780 1.800 10,353 +0.00(+0.00%)
Jul 19, 2016 1.790 1.850 1.790 1.800 9,495 +0.00(+0.00%)
Jul 18, 2016 1.790 1.850 1.790 1.800 17,805 +0.01(+0.56%)
Jul 15, 2016 1.840 1.840 1.790 1.790 24,069 -0.03(-1.65%)
Jul 14, 2016 1.780 1.830 1.760 1.820 22,043 +0.02(+1.12%)
Jul 13, 2016 1.812 1.800 1.753 1.800 10,220 -0.01(-0.43%)
Jul 12, 2016 1.740 1.840 1.740 1.808 51,830 +0.02(+1.19%)
Jul 11, 2016 1.701 1.790 1.679 1.786 26,922 +0.11(+6.60%)
Jul 08, 2016 1.700 1.660 1.676 20,458 -0.02(-1.42%)
Jul 07, 2016 1.680 1.700 1.675 1.700 3,600 +0.00(+0.21%)
Jul 05, 2016 1.660 1.696 1.660 1.696 521 +0.04(+2.19%)
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.