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 )

56.45 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM EDT, May 16, 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 (%)
Aug 31, 2011 5.250 5.250 4.847 4.866 60,534 -0.37(-7.08%)
Aug 30, 2011 5.247 5.247 5.227 5.237 5,000 +0.31(+6.38%)
Aug 29, 2011 5.029 5.029 4.923 4.923 4,500 -0.01(-0.21%)
Aug 26, 2011 4.963 4.963 4.933 4.933 2,300 -0.04(-0.82%)
Aug 24, 2011 4.974 4.974 4.974 4.974 0 +0.07(+1.49%)
Aug 23, 2011 4.790 4.901 4.747 4.901 15,000 +0.19(+4.00%)
Aug 22, 2011 4.769 4.769 4.712 4.712 5,300 -0.03(-0.68%)
Aug 19, 2011 4.925 4.936 4.742 4.745 4,100 -0.14(-2.79%)
Aug 18, 2011 5.114 5.114 4.881 4.881 3,600 -0.28(-5.42%)
Aug 17, 2011 5.160 5.160 5.160 5.160 1,000 +0.03(+0.59%)
Aug 16, 2011 5.149 5.149 5.118 5.130 2,500 -0.25(-4.73%)
Aug 15, 2011 5.402 5.402 5.358 5.385 3,500 +0.10(+1.80%)
Aug 12, 2011 5.428 5.428 5.290 5.290 1,400 +0.14(+2.74%)
Aug 11, 2011 5.092 5.149 5.092 5.149 1,100 +0.07(+1.40%)
Aug 10, 2011 5.146 5.151 5.077 5.077 1,500 -0.08(-1.64%)
Aug 09, 2011 5.002 5.191 4.979 5.162 5,600 +0.14(+2.77%)
Aug 08, 2011 5.053 5.303 4.593 5.024 10,900 -0.23(-4.43%)
Aug 05, 2011 5.590 5.590 5.256 5.256 13,600 -0.33(-5.90%)
Aug 04, 2011 5.784 5.784 5.569 5.586 12,300 -0.02(-0.36%)
Aug 03, 2011 5.736 5.736 5.497 5.606 11,600 -0.29(-4.92%)
Aug 02, 2011 6.021 6.021 5.861 5.896 700 -0.02(-0.42%)
Jul 29, 2011 5.921 5.921 5.921 0 -0.03(-0.55%)
Jul 28, 2011 6.059 6.136 5.954 5.954 2,800 -0.39(-6.15%)
Jul 27, 2011 6.344 6.344 6.344 6.344 100 -0.02(-0.26%)
Jul 26, 2011 6.451 6.451 6.361 6.361 8,400 +0.09(+1.40%)
Jul 25, 2011 6.303 6.311 6.182 6.273 4,100 -0.10(-1.53%)
Jul 22, 2011 6.412 6.412 6.370 6.370 6,400 -0.26(-3.89%)
Jul 21, 2011 6.730 6.788 6.628 6.628 18,000 -0.11(-1.67%)
Jul 20, 2011 6.647 6.740 6.647 6.740 2,100 +0.15(+2.21%)
Jul 19, 2011 6.595 6.595 6.595 6.595 500 +0.15(+2.35%)
Jul 18, 2011 6.460 6.505 6.400 6.444 6,100 -0.24(-3.58%)
Jul 15, 2011 6.775 6.775 6.630 6.683 2,300 -0.09(-1.30%)
Jul 13, 2011 6.771 6.771 6.771 0 -0.04(-0.66%)
Jul 11, 2011 6.816 6.816 6.816 0 -0.19(-2.68%)
Jul 08, 2011 7.003 7.003 7.003 7.003 4,200 -0.00(-0.05%)
Jul 07, 2011 7.022 7.082 6.959 7.007 5,000 -0.13(-1.86%)
Jul 05, 2011 7.140 7.140 7.140 0 -0.02(-0.34%)
Jun 30, 2011 7.165 7.165 7.165 0 +0.11(+1.63%)
Jun 29, 2011 7.004 7.115 7.004 7.050 7,100 +0.03(+0.49%)
Jun 28, 2011 6.869 7.016 6.869 7.016 2,000 +0.28(+4.08%)
Jun 27, 2011 6.740 6.740 6.740 6.740 1,000 +0.05(+0.80%)
Jun 24, 2011 6.675 6.687 6.668 6.687 5,500 -0.00(-0.01%)
Jun 23, 2011 6.892 6.892 6.642 6.688 4,200 -0.21(-3.08%)
Jun 22, 2011 7.225 7.225 6.900 6.900 7,900 -0.36(-4.98%)
Jun 21, 2011 7.300 7.300 7.202 7.262 1,700 +0.02(+0.28%)
Jun 20, 2011 7.242 7.242 7.242 7.242 500 +0.07(+1.00%)
Jun 17, 2011 7.042 7.178 7.042 7.170 5,700 +0.16(+2.26%)
Jun 16, 2011 6.943 7.011 6.943 7.011 5,600 -0.02(-0.28%)
Jun 15, 2011 7.012 7.031 7.011 7.031 1,300 +0.27(+4.01%)
Jun 13, 2011 6.760 6.760 6.760 0 -0.30(-4.19%)
Jun 10, 2011 7.210 7.210 7.033 7.056 5,800 -0.14(-1.91%)
Jun 09, 2011 7.088 7.194 7.088 7.194 2,200 +0.08(+1.10%)
Jun 07, 2011 7.115 7.115 7.115 0 +0.14(+1.98%)
Jun 06, 2011 7.001 7.001 6.962 6.977 2,900 -0.03(-0.39%)
Jun 03, 2011 7.023 7.023 7.004 7.004 5,100 +0.28(+4.15%)
May 24, 2011 6.879 6.879 6.695 6.726 4,300 -0.28(-3.97%)
May 20, 2011 7.004 7.004 7.004 0 +0.05(+0.79%)
May 19, 2011 6.949 6.949 6.949 6.949 100 +0.00(+0.01%)
May 18, 2011 6.986 6.990 6.945 6.948 1,600 -0.01(-0.17%)
May 17, 2011 6.944 6.962 6.880 6.960 3,900 -0.08(-1.08%)
May 13, 2011 7.036 7.036 7.036 0 -0.05(-0.76%)
May 12, 2011 6.885 7.108 6.885 7.090 3,000 +0.10(+1.38%)
May 11, 2011 7.100 7.100 6.993 6.993 1,100 -0.21(-2.87%)
May 10, 2011 7.284 7.311 7.200 7.200 1,500 -0.01(-0.16%)
May 09, 2011 6.912 7.212 6.912 7.212 2,500 +0.35(+5.18%)
May 06, 2011 7.147 7.149 6.857 6.857 5,400 -0.20(-2.89%)
May 05, 2011 7.035 7.102 7.035 7.061 4,300 +0.00(+0.05%)
May 04, 2011 7.191 7.191 7.058 7.058 6,800 -0.11(-1.53%)
May 03, 2011 7.485 7.485 6.920 7.167 6,100 -0.26(-3.49%)
May 02, 2011 7.426 7.426 7.426 7.426 700 +0.08(+1.04%)
Apr 29, 2011 7.350 7.350 7.350 7.350 500 +0.00(+0.01%)
Apr 27, 2011 7.349 7.349 7.349 7.349 0 -0.12(-1.56%)
Apr 26, 2011 7.264 7.476 7.264 7.466 3,200 +0.19(+2.55%)
Apr 25, 2011 7.163 7.280 7.163 7.280 2,100 +0.11(+1.48%)
Apr 21, 2011 7.097 7.174 7.082 7.174 19,700 +0.12(+1.76%)
Apr 20, 2011 7.045 7.077 7.024 7.050 2,600 -0.01(-0.08%)
Apr 19, 2011 7.015 7.062 7.015 7.056 2,300 +0.11(+1.52%)
Apr 18, 2011 7.116 7.121 6.937 6.950 6,900 -0.26(-3.58%)
Apr 15, 2011 7.206 7.208 7.206 7.208 1,300 +0.10(+1.42%)
Apr 14, 2011 7.072 7.106 7.056 7.106 3,000 -0.08(-1.14%)
Apr 13, 2011 7.086 7.211 7.085 7.189 4,000 +0.11(+1.59%)
Apr 12, 2011 7.117 7.117 7.061 7.076 4,200 -0.25(-3.43%)
Apr 11, 2011 7.327 7.327 7.327 7.327 500 -0.09(-1.19%)
Apr 08, 2011 7.416 7.416 7.416 7.416 600 +0.07(+1.00%)
Apr 07, 2011 7.330 7.464 7.330 7.342 5,400 -0.14(-1.90%)
Apr 06, 2011 7.392 7.520 7.392 7.484 7,400 +0.12(+1.69%)
Apr 05, 2011 7.311 7.360 7.311 7.360 1,100 +0.01(+0.14%)
Apr 04, 2011 7.382 7.388 7.342 7.349 5,200 -0.04(-0.59%)
Apr 01, 2011 7.234 7.498 7.234 7.393 29,600 +0.03(+0.47%)
Mar 31, 2011 7.192 7.359 7.143 7.359 3,800 +0.84(+12.94%)
Mar 30, 2011 6.516 6.516 6.516 6.516 11,500 +0.05(+0.81%)
Mar 29, 2011 6.463 6.463 6.463 6.463 300 -0.09(-1.40%)
Mar 28, 2011 6.500 6.580 6.499 6.555 9,000 -0.02(-0.25%)
Mar 25, 2011 6.696 6.706 6.572 6.572 8,700 -0.07(-1.10%)
Mar 24, 2011 6.539 6.665 6.539 6.645 8,300 +0.14(+2.09%)
Mar 23, 2011 6.513 6.513 6.509 6.509 1,300 -0.01(-0.16%)
Mar 22, 2011 6.593 6.593 6.519 6.519 2,100 -0.02(-0.24%)
Mar 21, 2011 6.535 6.535 6.535 6.535 3,600 +0.08(+1.23%)
Mar 18, 2011 6.473 6.495 6.455 6.455 1,700 +0.10(+1.60%)
Mar 17, 2011 6.354 6.354 6.354 6.354 100 +0.33(+5.40%)
Mar 16, 2011 6.083 6.178 5.960 6.028 12,700 -0.10(-1.55%)
Mar 15, 2011 5.991 6.123 5.899 6.123 5,000 -0.19(-2.95%)
Mar 14, 2011 6.147 6.309 6.147 6.309 2,400 +0.03(+0.54%)
Mar 11, 2011 6.291 6.300 6.238 6.275 3,500 -0.11(-1.74%)
Mar 10, 2011 6.373 6.398 6.282 6.386 5,800 -0.06(-0.89%)
Mar 09, 2011 6.462 6.462 6.409 6.443 2,100 -0.00(-0.02%)
Mar 08, 2011 6.452 6.454 6.444 6.445 5,900 -0.02(-0.25%)
Mar 07, 2011 6.712 6.712 6.419 6.461 13,900 -0.26(-3.85%)
Mar 04, 2011 6.811 6.811 6.697 6.720 20,000 -0.09(-1.25%)
Mar 03, 2011 6.897 6.940 6.715 6.805 12,200 -0.03(-0.42%)
Mar 02, 2011 6.797 6.877 6.763 6.834 25,200 +0.50(+7.96%)
Mar 01, 2011 6.332 6.340 6.330 6.330 2,100 -0.07(-1.09%)
Feb 28, 2011 6.417 6.454 6.350 6.399 7,000 +0.10(+1.54%)
Feb 25, 2011 6.277 6.303 6.277 6.303 2,200 +0.12(+1.98%)
Feb 24, 2011 6.258 6.258 6.180 6.180 1,300 -0.02(-0.35%)
Feb 23, 2011 6.274 6.297 6.202 6.202 3,500 -0.11(-1.70%)
Feb 22, 2011 6.503 6.663 6.285 6.309 6,250 -0.36(-5.43%)
Feb 18, 2011 6.518 6.675 6.518 6.671 15,400 +0.08(+1.20%)
Feb 17, 2011 6.338 6.620 6.338 6.592 3,600 +0.20(+3.14%)
Feb 16, 2011 6.207 6.391 6.207 6.391 3,800 +0.23(+3.67%)
Feb 15, 2011 6.134 6.188 6.134 6.165 4,700 +0.05(+0.76%)
Feb 14, 2011 6.237 6.237 6.119 6.119 4,100 -0.07(-1.08%)
Feb 11, 2011 6.206 6.242 6.167 6.186 2,700 -0.01(-0.13%)
Feb 10, 2011 6.190 6.269 6.190 6.194 2,700 -0.01(-0.23%)
Feb 09, 2011 6.285 6.315 6.208 6.208 5,600 -0.14(-2.16%)
Feb 08, 2011 6.260 6.396 6.257 6.345 8,800 +0.01(+0.11%)
Feb 07, 2011 6.257 6.338 6.257 6.338 2,300 +0.01(+0.20%)
Feb 04, 2011 6.280 6.331 6.197 6.325 5,100 +0.25(+4.17%)
Feb 03, 2011 6.013 6.072 6.013 6.072 1,500 +0.24(+4.20%)
Feb 01, 2011 5.827 5.827 5.827 0 +0.10(+1.69%)
Jan 28, 2011 5.730 5.730 5.730 5.730 0 -0.15(-2.48%)
Jan 27, 2011 5.876 5.876 5.876 5.876 100 -0.08(-1.27%)
Jan 26, 2011 6.000 6.006 5.951 5.951 1,300 +0.10(+1.68%)
Jan 25, 2011 5.723 5.853 5.723 5.853 1,900 +0.14(+2.52%)
Jan 21, 2011 5.709 5.709 5.709 0 -0.18(-3.09%)
Jan 20, 2011 5.861 5.891 5.780 5.891 3,300 +0.14(+2.39%)
Jan 19, 2011 5.754 5.754 5.754 5.754 400 +0.01(+0.18%)
Jan 18, 2011 5.758 5.803 5.743 5.743 2,100 +0.18(+3.29%)
Jan 14, 2011 5.498 5.560 5.498 5.560 640 -0.01(-0.21%)
Jan 13, 2011 5.497 5.612 5.474 5.572 33,900 +0.02(+0.39%)
Jan 12, 2011 5.478 5.550 5.466 5.550 3,100 +0.19(+3.59%)
Jan 11, 2011 5.299 5.357 5.299 5.357 2,000 +0.15(+2.87%)
Jan 10, 2011 5.230 5.231 5.165 5.208 900 -0.21(-3.79%)
Jan 07, 2011 5.413 5.413 5.413 5.413 1,000 +0.10(+1.91%)
Jan 06, 2011 5.257 5.354 5.256 5.312 36,500 +0.24(+4.72%)
Jan 04, 2011 5.072 5.072 5.072 0 +0.02(+0.35%)
Dec 31, 2010 5.055 5.055 5.055 0 +0.14(+2.92%)
Dec 30, 2010 4.918 4.939 4.911 4.911 4,300 +0.11(+2.32%)
Dec 29, 2010 4.800 4.800 4.800 4.800 1,000 -0.00(-0.06%)
Dec 23, 2010 4.803 4.803 4.803 0 +0.06(+1.25%)
Dec 22, 2010 4.709 4.744 4.709 4.744 5,100 +0.02(+0.43%)
Dec 21, 2010 4.722 4.723 4.722 4.723 800 +0.08(+1.64%)
Dec 20, 2010 4.639 4.684 4.638 4.647 3,100 -0.10(-2.15%)
Dec 17, 2010 4.647 4.749 4.647 4.749 3,400 +0.02(+0.35%)
Dec 16, 2010 4.719 4.761 4.719 4.733 6,095 +0.01(+0.23%)
Dec 15, 2010 4.563 4.722 4.563 4.722 4,000 +0.18(+3.85%)
Dec 14, 2010 4.547 4.547 4.547 4.547 2,000 -0.10(-2.06%)
Dec 13, 2010 4.658 4.658 4.598 4.643 3,200 +0.07(+1.44%)
Dec 10, 2010 4.611 4.611 4.567 4.577 3,200 +0.01(+0.15%)
Dec 09, 2010 4.540 4.570 4.540 4.570 2,100 +0.04(+0.82%)
Dec 08, 2010 4.533 4.533 4.533 4.533 300 -0.06(-1.33%)
Dec 07, 2010 4.609 4.609 4.593 4.594 3,300 +0.06(+1.30%)
Dec 06, 2010 4.535 4.558 4.535 4.535 1,400 +0.01(+0.12%)
Dec 03, 2010 4.600 4.600 4.521 4.529 1,300 -0.10(-2.18%)
Dec 02, 2010 4.578 4.692 4.545 4.630 1,600 +0.02(+0.38%)
Dec 01, 2010 4.612 4.612 4.612 4.612 600 +0.02(+0.42%)
Nov 29, 2010 4.593 4.593 4.593 4.593 0 -0.15(-3.26%)
Nov 26, 2010 4.696 4.748 4.696 4.748 1,300 -0.04(-0.78%)
Nov 24, 2010 4.726 4.785 4.785 4.785 4,550 +0.04(+0.74%)
Nov 23, 2010 4.750 4.750 4.727 4.750 2,000 -0.12(-2.40%)
Nov 22, 2010 4.867 4.867 4.867 4.867 2,000 +0.03(+0.53%)
Nov 19, 2010 4.897 4.907 4.841 4.841 3,200 -0.07(-1.34%)
Nov 18, 2010 4.881 4.952 4.869 4.907 1,200 +0.05(+1.07%)
Nov 17, 2010 4.819 4.855 4.774 4.855 2,900 +0.12(+2.56%)
Nov 16, 2010 4.767 4.767 4.734 4.734 400 -0.17(-3.53%)
Nov 15, 2010 4.872 4.951 4.872 4.907 2,100 +0.12(+2.52%)
Nov 12, 2010 4.845 4.845 4.787 4.787 300 -0.08(-1.63%)
Nov 11, 2010 4.948 4.948 4.866 4.866 24,100 -0.05(-0.99%)
Nov 10, 2010 4.952 4.952 4.915 4.915 1,400 -0.04(-0.72%)
Nov 09, 2010 5.120 5.120 4.950 4.950 5,400 -0.12(-2.28%)
Nov 08, 2010 5.054 5.066 5.054 5.066 1,000 -0.02(-0.48%)
Nov 05, 2010 5.023 5.090 5.023 5.090 1,600 +0.08(+1.52%)
Nov 04, 2010 5.077 5.077 5.004 5.014 2,800 +0.06(+1.22%)
Nov 03, 2010 4.960 4.960 4.953 4.953 400 -0.07(-1.46%)
Nov 02, 2010 5.027 5.027 5.027 5.027 100 +0.06(+1.26%)
Oct 29, 2010 4.964 4.964 4.964 0 +0.02(+0.49%)
Oct 28, 2010 4.940 4.940 4.940 4.940 100 +0.15(+3.06%)
Oct 27, 2010 4.870 4.870 4.776 4.793 3,000 -0.26(-5.08%)
Oct 25, 2010 5.049 5.049 5.049 5.049 200 +0.05(+0.95%)
Oct 22, 2010 5.013 5.013 5.002 5.002 2,000 -0.06(-1.11%)
Oct 21, 2010 5.017 5.195 5.017 5.058 1,400 +0.13(+2.70%)
Oct 20, 2010 4.964 4.964 4.925 4.925 500 +0.07(+1.49%)
Oct 19, 2010 4.880 4.880 4.853 4.853 1,600 -0.10(-2.02%)
Oct 18, 2010 4.953 4.953 4.953 4.953 3,000 -0.01(-0.30%)
Oct 15, 2010 4.999 4.999 4.968 4.968 2,200 -0.15(-2.97%)
Oct 13, 2010 5.120 5.120 5.120 0 +0.02(+0.40%)
Oct 12, 2010 5.119 5.119 5.076 5.100 1,200 -0.02(-0.40%)
Oct 07, 2010 5.120 5.120 5.120 0 +0.06(+1.17%)
Oct 06, 2010 5.136 5.150 5.061 5.061 1,900 -0.02(-0.39%)
Oct 05, 2010 5.035 5.081 4.994 5.081 11,450 +0.21(+4.40%)
Oct 04, 2010 4.855 4.922 4.855 4.867 500 -0.02(-0.44%)
Oct 01, 2010 4.860 4.934 4.860 4.888 3,200 +0.06(+1.25%)
Sep 30, 2010 4.747 4.828 4.747 4.828 2,000 +0.14(+2.94%)
Sep 29, 2010 4.690 4.690 4.690 4.690 1,000 +0.04(+0.84%)
Sep 28, 2010 4.719 4.719 4.640 4.651 1,000 -0.10(-2.20%)
Sep 27, 2010 4.752 4.756 4.752 4.756 500 -0.00(-0.04%)
Sep 24, 2010 4.802 4.802 4.758 4.758 1,500 +0.01(+0.30%)
Sep 22, 2010 4.743 4.743 4.743 0 -0.05(-1.07%)
Sep 21, 2010 4.795 4.795 4.795 4.795 1,200 +0.12(+2.67%)
Sep 17, 2010 4.670 4.670 4.670 0 -0.12(-2.41%)
Sep 14, 2010 4.785 4.785 4.785 0 -0.18(-3.69%)
Sep 13, 2010 4.920 4.969 4.920 4.969 1,300 +0.09(+1.82%)
Sep 10, 2010 5.004 5.004 4.860 4.880 4,300 +0.06(+1.18%)
Sep 09, 2010 4.774 4.825 4.774 4.823 2,400 +0.20(+4.43%)
Sep 08, 2010 4.619 4.619 4.619 4.619 200 +0.13(+2.97%)
Sep 07, 2010 4.526 4.526 4.486 4.486 1,900 -0.16(-3.37%)
Sep 03, 2010 4.623 4.642 4.623 4.642 700 +0.23(+5.17%)
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.