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 (%)
Jul 31, 2009 3.454 3.454 3.454 0 +0.10(+2.97%)
Jul 30, 2009 3.355 3.355 3.355 3.355 800 +0.18(+5.52%)
Jul 29, 2009 3.237 3.237 3.179 3.179 2,000 -0.04(-1.14%)
Jul 28, 2009 3.247 3.247 3.216 3.216 600 -0.07(-1.98%)
Jul 27, 2009 3.325 3.325 3.281 3.281 1,900 -0.05(-1.55%)
Jul 23, 2009 3.333 3.333 3.333 3.333 0 +0.04(+1.24%)
Jul 22, 2009 3.292 3.292 3.292 3.292 100 +0.04(+1.25%)
Jul 21, 2009 3.312 3.312 3.252 3.252 3,500 -0.04(-1.32%)
Jul 20, 2009 3.291 3.376 3.291 3.295 19,700 +0.01(+0.16%)
Jul 17, 2009 3.290 3.290 3.290 3.290 400 +0.04(+1.25%)
Jul 16, 2009 3.232 3.314 3.232 3.249 22,200 -0.04(-1.34%)
Jul 15, 2009 3.294 3.294 3.294 3.294 1,000 +0.09(+2.83%)
Jul 14, 2009 3.203 3.203 3.203 3.203 400 +0.02(+0.54%)
Jul 13, 2009 2.950 3.186 2.950 3.186 4,200 +0.32(+11.10%)
Jul 08, 2009 2.868 2.868 2.868 2.868 0 -0.07(-2.46%)
Jul 07, 2009 2.939 2.940 2.936 2.940 10,200 -0.01(-0.31%)
Jul 02, 2009 2.949 2.949 2.949 2.949 0 -0.04(-1.36%)
Jun 30, 2009 2.990 2.990 2.990 0 +0.03(+0.90%)
Jun 29, 2009 2.974 2.974 2.942 2.963 3,500 +0.06(+1.91%)
Jun 26, 2009 2.908 2.908 2.908 2.908 300 -0.01(-0.48%)
Jun 25, 2009 2.921 2.921 2.921 2.921 1,000 -0.02(-0.53%)
Jun 24, 2009 2.853 2.937 2.853 2.937 2,800 +0.07(+2.39%)
Jun 23, 2009 2.980 2.980 2.860 2.868 1,400 -0.03(-0.97%)
Jun 22, 2009 2.923 2.923 2.897 2.897 3,200 -0.10(-3.33%)
Jun 19, 2009 3.023 3.032 2.997 2.997 1,600 +0.01(+0.49%)
Jun 18, 2009 3.033 3.033 2.982 2.982 1,100 +0.10(+3.61%)
Jun 17, 2009 2.937 2.937 2.878 2.878 2,200 -0.13(-4.33%)
Jun 15, 2009 3.008 3.008 3.008 3.008 0 -0.03(-1.08%)
Jun 12, 2009 3.041 3.041 3.041 3.041 1,000 -0.06(-2.04%)
Jun 11, 2009 3.053 3.105 3.050 3.104 13,200 +0.15(+5.23%)
Jun 10, 2009 2.965 2.980 2.950 2.950 1,600 -0.03(-1.01%)
Jun 09, 2009 3.060 3.060 2.966 2.980 7,400 +0.12(+4.13%)
Jun 08, 2009 3.068 3.068 2.862 2.862 4,100 -0.29(-9.07%)
Jun 05, 2009 3.277 3.277 3.147 3.147 10,400 -0.16(-4.80%)
Jun 04, 2009 3.350 3.350 3.306 3.306 500 +0.06(+1.91%)
Jun 03, 2009 3.397 3.397 3.244 3.244 2,000 -0.33(-9.22%)
Jun 02, 2009 3.616 3.635 3.564 3.574 1,396 -0.06(-1.58%)
Jun 01, 2009 3.376 3.631 3.376 3.631 4,000 +0.25(+7.52%)
May 29, 2009 3.470 3.470 3.359 3.377 12,800 +0.06(+1.72%)
May 28, 2009 3.320 3.320 3.320 3.320 100 -0.04(-1.08%)
May 22, 2009 3.357 3.357 3.357 3.357 0 +0.03(+0.98%)
May 21, 2009 3.390 3.390 3.324 3.324 1,000 -0.11(-3.17%)
May 20, 2009 3.441 3.441 3.433 3.433 300 -0.01(-0.33%)
May 19, 2009 3.527 3.527 3.444 3.444 400 +0.09(+2.75%)
May 15, 2009 3.352 3.352 3.352 0 +0.02(+0.58%)
May 14, 2009 3.147 3.333 3.072 3.333 1,800 +0.11(+3.42%)
May 13, 2009 3.421 3.421 3.222 3.222 2,500 -0.22(-6.42%)
May 12, 2009 3.466 3.466 3.369 3.443 6,400 -0.06(-1.68%)
May 11, 2009 3.572 3.588 3.502 3.502 2,100 -0.10(-2.65%)
May 08, 2009 3.604 3.604 3.598 3.598 2,100 +0.12(+3.56%)
May 07, 2009 3.631 3.674 3.474 3.474 4,100 -0.16(-4.42%)
May 06, 2009 3.596 3.670 3.596 3.635 3,800 +0.18(+5.09%)
May 05, 2009 3.406 3.459 3.406 3.459 18,800 +0.08(+2.46%)
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.