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 )

55.54 +3.04 (+5.80%)
Streaming Delayed Price Updated: 1:47 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 (%)
Feb 28, 2020 0.8700 0.8719 0.7500 0.7699 46,200 -0.10(-11.33%)
Feb 27, 2020 0.8700 0.9300 0.8680 0.8683 48,884 -0.07(-7.62%)
Feb 26, 2020 0.9600 0.9600 0.9253 0.9399 24,415 -0.01(-1.06%)
Feb 25, 2020 0.9600 1.005 0.9400 0.9500 32,463 -0.01(-1.04%)
Feb 24, 2020 0.9800 0.9800 0.9264 0.9600 60,098 -0.04(-4.00%)
Feb 21, 2020 1.097 1.100 0.9801 1.000 138,400 -0.10(-9.10%)
Feb 20, 2020 1.116 1.140 1.100 1.100 28,877 -0.04(-3.92%)
Feb 19, 2020 1.180 1.180 1.124 1.145 42,852 -0.02(-1.97%)
Feb 18, 2020 1.350 1.392 1.110 1.168 77,875 -0.11(-8.75%)
Feb 14, 2020 1.280 1.325 1.225 1.280 10,100 -0.03(-2.66%)
Feb 13, 2020 1.370 1.370 1.120 1.315 116,479 +0.10(+8.68%)
Feb 12, 2020 1.130 1.210 1.099 1.210 36,303 +0.10(+9.10%)
Feb 11, 2020 1.174 1.174 1.090 1.109 82,346 -0.02(-2.11%)
Feb 10, 2020 1.130 1.171 1.130 1.133 36,960 -0.02(-2.14%)
Feb 07, 2020 1.088 1.165 1.070 1.158 44,600 +0.04(+3.37%)
Feb 06, 2020 1.120 1.170 1.110 1.120 11,499 -0.03(-2.61%)
Feb 05, 2020 1.160 1.175 1.120 1.150 32,953 -0.01(-0.86%)
Feb 04, 2020 1.023 1.160 1.010 1.160 65,804 +0.14(+13.78%)
Feb 03, 2020 1.030 1.030 1.000 1.020 2,519 +0.00(+0.15%)
Jan 31, 2020 1.025 1.025 1.000 1.018 7,300 -0.02(-2.12%)
Jan 30, 2020 1.030 1.040 1.030 1.040 20,205 +0.01(+0.97%)
Jan 29, 2020 1.040 1.060 1.030 1.030 20,463 -0.00(-0.10%)
Jan 28, 2020 1.020 1.031 0.9961 1.031 21,316 +0.01(+1.08%)
Jan 27, 2020 1.010 1.020 0.9423 1.020 77,646 -0.01(-0.97%)
Jan 24, 2020 1.065 1.065 1.030 1.030 64,900 -0.02(-1.90%)
Jan 23, 2020 1.140 1.140 1.030 1.050 18,352 -0.03(-2.78%)
Jan 22, 2020 1.080 1.190 1.070 1.080 72,915 +0.02(+1.49%)
Jan 21, 2020 1.040 1.096 1.030 1.064 79,296 +0.07(+7.48%)
Jan 17, 2020 1.103 1.103 0.9818 0.9900 219,300 -0.07(-6.99%)
Jan 16, 2020 1.220 1.410 0.8930 1.064 277,118 -0.34(-23.97%)
Jan 15, 2020 1.400 1.420 1.400 1.400 3,500 +0.02(+1.45%)
Jan 14, 2020 1.380 1.380 1.370 1.380 2,102 -0.02(-1.43%)
Jan 13, 2020 1.390 1.410 1.390 1.400 5,950 -0.01(-0.71%)
Jan 10, 2020 1.500 1.500 1.390 1.410 17,300 -0.01(-0.84%)
Jan 09, 2020 1.440 1.440 1.422 1.422 4,572 -0.02(-1.26%)
Jan 08, 2020 1.472 1.472 1.435 1.440 6,008 -0.04(-2.74%)
Jan 07, 2020 1.500 1.500 1.481 1.481 6,263 -0.02(-1.29%)
Jan 06, 2020 1.490 1.500 1.490 1.500 1,154 -0.02(-1.32%)
Jan 03, 2020 1.490 1.530 1.490 1.520 3,300 -0.01(-0.39%)
Jan 02, 2020 1.510 1.535 1.509 1.526 13,978 +0.04(+2.41%)
Dec 31, 2019 1.493 1.520 1.490 1.490 18,200 +0.00(+0.00%)
Dec 30, 2019 1.470 1.500 1.470 1.490 26,923 +0.01(+0.68%)
Dec 27, 2019 1.459 1.490 1.450 1.480 8,500 +0.03(+2.07%)
Dec 26, 2019 1.460 1.540 1.450 1.450 8,259 -0.01(-0.68%)
Dec 24, 2019 1.443 1.460 1.443 1.460 1,800 +0.00(+0.00%)
Dec 23, 2019 1.442 1.480 1.434 1.460 3,800 +0.01(+1.04%)
Dec 20, 2019 1.445 1.445 1.445 1.445 2,000 -0.06(-3.99%)
Dec 19, 2019 1.430 1.510 1.430 1.505 6,701 +0.07(+5.24%)
Dec 18, 2019 1.431 1.460 1.430 1.430 4,900 -0.02(-1.38%)
Dec 17, 2019 1.450 1.490 1.450 1.450 6,100 -0.02(-1.36%)
Dec 16, 2019 1.472 1.480 1.470 1.470 10,087 -0.02(-1.30%)
Dec 13, 2019 1.480 1.500 1.460 1.489 12,700 +0.01(+0.97%)
Dec 12, 2019 1.430 1.475 1.430 1.475 3,650 +0.02(+1.63%)
Dec 11, 2019 1.474 1.474 1.450 1.451 6,553 -0.03(-1.94%)
Dec 10, 2019 1.520 1.520 1.480 1.480 5,884 -0.00(-0.30%)
Dec 09, 2019 1.493 1.530 1.463 1.484 10,657 -0.03(-1.83%)
Dec 06, 2019 1.460 1.550 1.460 1.512 2,400 +0.04(+2.86%)
Dec 05, 2019 1.510 1.510 1.470 1.470 19,067 -0.03(-2.08%)
Dec 04, 2019 1.466 1.510 1.466 1.501 1,740 -0.02(-1.56%)
Dec 03, 2019 1.500 1.525 1.490 1.525 33,558 -0.01(-0.33%)
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.