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 )

55.94 +3.44 (+6.55%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 15, 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 (%)
Oct 31, 2011 4.363 4.363 4.363 4.363 1,000 -0.00(-0.09%)
Oct 28, 2011 4.233 4.461 4.233 4.367 3,000 +0.14(+3.35%)
Oct 27, 2011 4.256 4.274 4.190 4.226 17,500 +0.13(+3.08%)
Oct 25, 2011 4.099 4.099 4.099 0 -0.00(-0.08%)
Oct 24, 2011 4.132 4.132 4.102 4.102 1,000 +0.12(+2.90%)
Oct 20, 2011 3.987 3.987 3.987 3.987 0 +0.05(+1.19%)
Oct 19, 2011 3.940 3.940 3.940 3.940 500 -0.07(-1.77%)
Oct 18, 2011 4.011 4.011 4.011 4.011 100 +0.03(+0.85%)
Oct 17, 2011 4.097 4.097 3.977 3.977 3,100 -0.06(-1.41%)
Oct 14, 2011 4.054 4.054 4.034 4.034 2,500 +0.04(+1.06%)
Oct 13, 2011 3.890 3.991 3.880 3.991 4,500 -0.09(-2.13%)
Oct 12, 2011 4.053 4.078 4.053 4.078 2,000 +0.07(+1.71%)
Oct 11, 2011 4.010 4.010 4.010 4.010 3,000 +0.06(+1.56%)
Oct 07, 2011 3.948 3.948 3.948 0 +0.08(+2.15%)
Oct 06, 2011 3.865 3.865 3.865 3.865 1,100 +0.13(+3.37%)
Oct 05, 2011 3.780 3.780 3.739 3.739 1,200 +0.38(+11.38%)
Oct 04, 2011 3.525 3.525 3.357 3.357 7,500 -0.10(-2.76%)
Oct 03, 2011 3.540 3.540 3.452 3.452 12,000 -0.12(-3.28%)
Sep 30, 2011 3.679 3.686 3.570 3.570 2,800 -0.04(-1.01%)
Sep 29, 2011 3.811 3.811 3.606 3.606 6,500 -0.24(-6.21%)
Sep 28, 2011 3.845 3.845 3.845 3.845 500 -0.33(-7.87%)
Sep 27, 2011 4.219 4.219 4.173 4.173 700 +0.22(+5.61%)
Sep 26, 2011 3.997 3.997 3.895 3.951 2,100 +0.01(+0.31%)
Sep 23, 2011 3.916 3.991 3.870 3.939 7,200 -0.05(-1.14%)
Sep 22, 2011 3.963 3.985 3.963 3.985 4,000 -0.08(-2.09%)
Sep 21, 2011 4.278 4.278 4.069 4.069 5,100 -0.28(-6.39%)
Sep 20, 2011 4.310 4.369 4.285 4.347 8,000 +0.05(+1.10%)
Sep 19, 2011 4.358 4.358 4.300 4.300 2,900 -0.24(-5.24%)
Sep 16, 2011 4.538 4.538 4.538 4.538 100 -0.01(-0.13%)
Sep 15, 2011 4.413 4.603 4.393 4.544 4,200 +0.25(+5.94%)
Sep 14, 2011 4.207 4.314 4.207 4.289 1,200 -0.10(-2.31%)
Sep 13, 2011 4.413 4.413 4.391 4.391 600 +0.14(+3.31%)
Sep 12, 2011 4.397 4.583 4.250 4.250 18,300 -0.28(-6.22%)
Sep 09, 2011 4.532 4.532 4.532 4.532 2,202 -0.42(-8.55%)
Sep 08, 2011 4.956 4.956 4.956 4.956 1,400 +0.04(+0.89%)
Sep 07, 2011 4.854 4.928 4.854 4.912 3,520 +0.39(+8.73%)
Sep 06, 2011 4.500 4.657 4.492 4.518 5,000 -0.14(-3.00%)
Sep 02, 2011 4.743 4.743 4.657 4.657 1,300 -0.15(-3.15%)
Sep 01, 2011 4.928 4.928 4.808 4.809 7,100 -0.06(-1.18%)
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%)
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.