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 )

52.04 +1.30 (+2.56%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 1.496 1.541 1.496 1.518 8,965 -0.03(-1.89%)
Oct 28, 2016 1.580 1.580 1.547 1.547 16,250 -0.03(-2.05%)
Oct 27, 2016 1.534 1.580 1.534 1.579 4,300 +0.07(+4.88%)
Oct 26, 2016 1.500 1.510 1.490 1.506 8,415 -0.01(-0.87%)
Oct 25, 2016 1.470 1.519 1.470 1.519 2,970 +0.04(+2.49%)
Oct 24, 2016 1.480 1.520 1.480 1.482 7,550 +0.01(+0.68%)
Oct 21, 2016 1.450 1.483 1.450 1.472 3,753 -0.05(-3.52%)
Oct 20, 2016 1.500 1.526 1.500 1.526 770 -0.00(-0.27%)
Oct 19, 2016 1.520 1.530 1.512 1.530 6,614 +0.03(+2.00%)
Oct 18, 2016 1.410 1.500 1.410 1.500 10,754 +0.01(+0.67%)
Oct 17, 2016 1.480 1.490 1.460 1.490 9,784 -0.01(-0.67%)
Oct 14, 2016 1.430 1.500 1.430 1.500 4,421 +0.04(+2.73%)
Oct 13, 2016 1.460 1.460 1.460 1.460 2,000 -0.01(-0.67%)
Oct 12, 2016 1.380 1.470 1.380 1.470 38,242 -0.01(-0.68%)
Oct 11, 2016 1.480 1.480 1.480 1.480 3,427 +0.01(+0.41%)
Oct 10, 2016 1.474 1.474 1.474 1.474 227 +0.04(+2.71%)
Oct 07, 2016 1.400 1.490 1.400 1.435 3,300 -0.04(-2.77%)
Oct 06, 2016 1.480 1.500 1.476 1.476 2,500 -0.03(-2.25%)
Oct 05, 2016 1.506 1.510 1.461 1.510 8,450 +0.04(+2.67%)
Oct 04, 2016 1.440 1.500 1.440 1.471 9,493 -0.02(-1.30%)
Oct 03, 2016 1.603 1.603 1.480 1.490 23,885 -0.06(-3.86%)
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%)
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.