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 )

45.82 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 30, 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 (%)
Feb 26, 2010 5.545 5.569 5.418 5.448 5,200 -0.10(-1.84%)
Feb 25, 2010 5.300 5.595 5.300 5.550 2,100 +0.40(+7.67%)
Feb 24, 2010 5.123 5.189 5.123 5.154 5,100 +0.13(+2.62%)
Feb 23, 2010 5.098 5.098 5.023 5.023 5,200 -0.21(-4.08%)
Feb 22, 2010 5.196 5.237 5.196 5.237 500 +0.04(+0.81%)
Feb 19, 2010 5.163 5.194 5.163 5.194 700 -0.03(-0.65%)
Feb 18, 2010 5.205 5.260 5.205 5.229 5,200 +0.06(+1.10%)
Feb 17, 2010 5.263 5.263 5.171 5.171 4,500 -0.03(-0.49%)
Feb 16, 2010 5.171 5.197 5.171 5.197 1,275 +0.04(+0.80%)
Feb 12, 2010 5.156 5.156 5.156 0 -0.12(-2.24%)
Feb 11, 2010 5.251 5.274 5.251 5.274 2,300 +0.21(+4.07%)
Feb 10, 2010 4.999 5.068 4.999 5.068 1,600 +0.03(+0.51%)
Feb 09, 2010 5.042 5.042 5.042 5.042 300 +0.09(+1.87%)
Feb 08, 2010 5.059 5.059 4.946 4.949 6,600 -0.10(-1.99%)
Feb 05, 2010 4.900 5.098 4.900 5.050 1,800 +0.12(+2.49%)
Feb 04, 2010 5.025 5.025 4.927 4.927 4,600 -0.33(-6.27%)
Feb 03, 2010 5.183 5.283 5.183 5.257 28,900 +0.08(+1.53%)
Feb 02, 2010 5.172 5.184 5.081 5.178 7,800 +0.30(+6.26%)
Feb 01, 2010 4.827 4.885 4.827 4.873 3,900 +0.10(+2.04%)
Jan 29, 2010 4.854 4.860 4.710 4.776 3,400 -0.09(-1.80%)
Jan 28, 2010 4.885 4.885 4.765 4.863 18,800 +0.07(+1.50%)
Jan 27, 2010 4.970 4.970 4.784 4.791 17,200 -0.18(-3.71%)
Jan 26, 2010 4.910 5.044 4.881 4.976 7,915 +0.06(+1.24%)
Jan 25, 2010 4.840 4.966 4.778 4.915 11,600 +0.15(+3.17%)
Jan 22, 2010 4.837 4.846 4.710 4.764 3,200 -0.12(-2.39%)
Jan 21, 2010 5.064 5.064 4.880 4.880 1,700 -0.45(-8.36%)
Jan 19, 2010 5.325 5.325 5.325 0 -0.07(-1.37%)
Jan 15, 2010 5.399 5.399 5.399 0 +0.12(+2.23%)
Jan 14, 2010 5.363 5.363 5.224 5.282 5,000 +0.06(+1.07%)
Jan 13, 2010 5.250 5.250 5.226 5.226 500 +0.24(+4.73%)
Jan 12, 2010 5.010 5.010 4.989 4.989 1,000 -0.08(-1.57%)
Jan 11, 2010 5.077 5.163 5.069 5.069 8,800 +0.03(+0.62%)
Jan 08, 2010 4.892 5.038 4.892 5.038 1,200 +0.11(+2.23%)
Jan 07, 2010 4.904 4.965 4.904 4.928 5,500 +0.07(+1.54%)
Jan 06, 2010 4.704 4.853 4.704 4.853 1,900 +0.19(+4.09%)
Jan 05, 2010 4.662 4.662 4.662 4.662 1,000 +0.03(+0.56%)
Jan 04, 2010 4.627 4.650 4.627 4.636 4,600 +0.08(+1.68%)
Dec 30, 2009 4.560 4.560 4.560 0 -0.04(-0.94%)
Dec 29, 2009 4.603 4.604 4.603 4.603 3,600 +0.01(+0.23%)
Dec 24, 2009 4.593 4.593 4.593 4.593 0 -0.06(-1.30%)
Dec 23, 2009 4.550 4.653 4.550 4.653 800 +0.17(+3.80%)
Dec 22, 2009 4.505 4.534 4.455 4.482 14,400 -0.03(-0.55%)
Dec 21, 2009 4.508 4.508 4.508 4.508 500 +0.06(+1.42%)
Dec 18, 2009 4.465 4.481 4.444 4.444 1,200 +0.07(+1.69%)
Dec 17, 2009 4.480 4.480 4.370 4.370 1,200 -0.15(-3.33%)
Dec 16, 2009 4.456 4.531 4.456 4.521 5,200 +0.12(+2.63%)
Dec 15, 2009 4.364 4.405 4.364 4.405 2,300 +0.01(+0.24%)
Dec 14, 2009 4.351 4.395 4.351 4.395 500 +0.10(+2.22%)
Dec 10, 2009 4.299 4.299 4.299 4.299 0 -0.01(-0.12%)
Dec 08, 2009 4.304 4.304 4.304 4.304 0 -0.25(-5.56%)
Dec 07, 2009 4.386 4.558 4.386 4.558 6,900 +0.20(+4.69%)
Dec 04, 2009 4.340 4.354 4.309 4.354 3,500 -0.04(-0.88%)
Dec 03, 2009 4.396 4.396 4.320 4.393 3,800 -0.01(-0.17%)
Dec 02, 2009 4.399 4.400 4.399 4.400 20,000 +0.02(+0.45%)
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.