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 (%)
Mar 31, 2020 0.5589 0.5636 0.4897 0.5141 93,901 -0.01(-2.24%)
Mar 30, 2020 0.5470 0.5520 0.5246 0.5259 19,593 -0.02(-3.82%)
Mar 27, 2020 0.5551 0.6055 0.5215 0.5468 71,400 -0.04(-7.12%)
Mar 26, 2020 0.5505 0.6294 0.5505 0.5887 54,455 +0.05(+9.02%)
Mar 25, 2020 0.4996 0.5801 0.4996 0.5400 55,130 +0.07(+14.80%)
Mar 24, 2020 0.4652 0.5000 0.4583 0.4704 21,538 +0.03(+6.35%)
Mar 23, 2020 0.5221 0.5861 0.4423 0.4423 419,305 -0.10(-18.77%)
Mar 20, 2020 0.6240 0.6240 0.5445 0.5445 33,400 -0.03(-5.78%)
Mar 19, 2020 0.6160 0.6160 0.5481 0.5779 80,979 +0.07(+13.31%)
Mar 18, 2020 0.4900 0.5211 0.4895 0.5100 101,341 -0.04(-6.42%)
Mar 17, 2020 0.5849 0.5960 0.5450 0.5450 41,297 -0.03(-5.07%)
Mar 16, 2020 0.7000 0.7000 0.4802 0.5741 14,833 -0.12(-16.98%)
Mar 13, 2020 0.5900 0.6915 0.5758 0.6915 25,700 +0.11(+19.22%)
Mar 12, 2020 0.5810 0.6515 0.5740 0.5800 51,430 -0.09(-13.78%)
Mar 11, 2020 0.7300 0.7300 0.6653 0.6727 38,206 -0.05(-7.24%)
Mar 10, 2020 0.7849 0.7868 0.7167 0.7252 2,917 -0.00(-0.40%)
Mar 09, 2020 0.7030 0.7400 0.6700 0.7281 56,285 -0.03(-3.50%)
Mar 06, 2020 0.7900 0.7900 0.7545 0.7545 27,600 -0.04(-4.93%)
Mar 05, 2020 0.8074 0.8595 0.7900 0.7936 71,183 -0.03(-3.65%)
Mar 04, 2020 0.8351 0.8490 0.8237 0.8237 1,790 -0.02(-2.34%)
Mar 03, 2020 0.8639 0.9200 0.8434 0.8434 36,965 +0.00(+0.40%)
Mar 02, 2020 0.8000 0.8580 0.7800 0.8400 28,960 +0.07(+9.11%)
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%)
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.