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:

Bombardier Inc (OP: BDRAF )

42.64 -0.08 (-0.19%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 10, 2022 1.080 0 -0.09(-7.69%)
Jun 08, 2022 1.170 145 +0.01(+0.86%)
Jun 07, 2022 1.160 1.160 1.160 1.160 511 +0.01(+0.87%)
Jun 06, 2022 1.150 1.156 1.150 1.150 10,646 +0.01(+1.05%)
Jun 03, 2022 1.154 1.154 1.138 1.138 8,067 -0.01(-0.52%)
Jun 02, 2022 1.140 1.150 1.130 1.144 10,421 +0.02(+2.14%)
Jun 01, 2022 1.120 1.120 1.120 1.120 1,020 +0.02(+1.82%)
May 31, 2022 1.100 1.150 1.100 1.100 5,963 +0.01(+0.46%)
May 27, 2022 1.130 1.130 1.080 1.095 5,564 +0.02(+2.34%)
May 26, 2022 1.045 1.070 0.9929 1.070 5,681 +0.05(+4.90%)
May 25, 2022 1.008 1.030 1.008 1.020 7,735 +0.02(+2.25%)
May 24, 2022 1.018 1.020 0.9976 0.9976 6,748 -0.01(-1.23%)
May 23, 2022 1.070 1.105 0.9282 1.010 13,799 +0.01(+1.15%)
May 20, 2022 1.070 1.070 0.9985 0.9985 16,360 -0.08(-7.55%)
May 19, 2022 1.080 1.080 1.080 1.080 130 +0.01(+0.87%)
May 18, 2022 1.105 1.105 1.071 1.071 1,470 -0.10(-8.49%)
May 17, 2022 1.010 1.170 1.010 1.170 11,603 +0.17(+17.07%)
May 16, 2022 1.000 1.000 0.9900 0.9994 1,145 +0.01(+1.50%)
May 13, 2022 0.9846 0.9846 0.9846 0.9846 275 +0.06(+6.44%)
May 12, 2022 0.9700 0.9700 0.9225 0.9250 32,610 -0.05(-5.11%)
May 11, 2022 0.9873 0.9873 0.9511 0.9748 5,642 -0.00(-0.03%)
May 10, 2022 0.9730 0.9871 0.9586 0.9751 21,412 +0.01(+1.14%)
May 09, 2022 0.9664 1.000 0.9641 0.9641 2,466 -0.04(-3.59%)
May 06, 2022 0.9816 1.000 0.9816 1.000 35,771 +0.01(+0.59%)
May 05, 2022 1.050 1.050 0.9754 0.9941 9,310 -0.06(-5.32%)
May 04, 2022 1.020 1.050 1.010 1.050 34,180 +0.04(+3.96%)
May 03, 2022 1.040 1.050 0.9901 1.010 31,078 -0.04(-3.81%)
May 02, 2022 1.099 1.105 1.050 1.050 196,381 -0.07(-6.42%)
Apr 29, 2022 1.115 1.130 1.103 1.122 22,124 +0.00(+0.00%)
Apr 28, 2022 1.110 1.122 1.080 1.122 15,000 +0.00(+0.18%)
Apr 27, 2022 1.110 1.120 1.096 1.120 16,281 +0.02(+1.36%)
Apr 26, 2022 1.090 1.170 1.090 1.105 4,775 -0.09(-7.38%)
Apr 25, 2022 1.150 1.193 1.109 1.193 6,653 +0.04(+3.74%)
Apr 22, 2022 1.150 1.158 1.124 1.150 52,463 -0.02(-1.71%)
Apr 21, 2022 1.200 1.200 1.170 1.170 2,629 -0.06(-4.88%)
Apr 20, 2022 1.220 1.230 1.205 1.230 7,610 +0.05(+4.68%)
Apr 18, 2022 1.175 21 +0.01(+0.43%)
Apr 14, 2022 1.184 1.184 1.170 1.170 12,519 -0.02(-1.68%)
Apr 13, 2022 1.190 1.190 1.190 1.190 1,383 +0.01(+1.28%)
Apr 12, 2022 1.181 1.185 1.170 1.175 2,745 +0.00(+0.26%)
Apr 11, 2022 1.160 1.172 1.160 1.172 63,195 -0.01(-0.68%)
Apr 08, 2022 1.175 1.190 1.150 1.180 4,294 +0.03(+2.61%)
Apr 07, 2022 1.161 1.165 1.150 1.150 4,435 -0.02(-1.71%)
Apr 06, 2022 1.168 1.171 1.168 1.170 2,493 -0.03(-2.50%)
Apr 05, 2022 1.240 1.240 1.200 1.200 2,725 -0.02(-1.64%)
Apr 04, 2022 1.150 1.220 1.150 1.220 16,146 +0.02(+1.67%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.