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 )

46.89 +1.31 (+2.87%)
Streaming Delayed Price Updated: 12:48 PM EDT, Apr 26, 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 (%)
Jul 31, 2015 1.490 1.490 1.340 1.340 10,494 -0.10(-7.11%)
Jul 30, 2015 1.520 1.520 1.330 1.443 14,200 -0.12(-7.53%)
Jul 29, 2015 1.500 1.580 1.500 1.560 29,297 +0.11(+7.59%)
Jul 28, 2015 1.440 1.480 1.440 1.450 6,972 -0.01(-0.68%)
Jul 27, 2015 1.510 1.510 1.410 1.460 3,645 +0.00(+0.00%)
Jul 24, 2015 1.410 1.460 1.410 1.460 17,168 +0.06(+4.29%)
Jul 23, 2015 1.390 1.420 1.370 1.400 5,575 +0.03(+2.38%)
Jul 22, 2015 1.406 1.410 1.248 1.367 22,630 -0.10(-7.10%)
Jul 21, 2015 1.570 1.570 1.458 1.472 9,895 -0.05(-3.15%)
Jul 20, 2015 1.549 1.550 1.520 1.520 1,625 -0.03(-1.94%)
Jul 17, 2015 1.590 1.598 1.540 1.550 7,546 -0.03(-1.90%)
Jul 16, 2015 1.550 1.580 1.540 1.580 19,050 -0.03(-1.86%)
Jul 15, 2015 1.604 1.618 1.604 1.610 12,742 -0.02(-1.23%)
Jul 14, 2015 1.830 1.860 1.630 1.630 6,845 -0.14(-8.06%)
Jul 13, 2015 1.610 1.773 1.610 1.773 5,655 +0.19(+12.17%)
Jul 10, 2015 1.630 1.642 1.500 1.581 16,150 -0.08(-4.94%)
Jul 09, 2015 1.764 1.764 1.663 1.663 3,125 -0.09(-4.99%)
Jul 08, 2015 1.817 1.818 1.750 1.750 17,578 -0.10(-5.65%)
Jul 07, 2015 1.840 1.860 1.802 1.855 3,140 +0.01(+0.74%)
Jul 06, 2015 1.880 1.920 1.841 1.841 15,983 -0.04(-2.07%)
Jul 02, 2015 1.880 1.880 1.880 0 +0.04(+2.17%)
Jun 30, 2015 1.840 1.840 1.840 0 -0.09(-4.90%)
Jun 29, 2015 1.990 2.010 1.900 1.935 28,250 -0.06(-2.77%)
Jun 26, 2015 2.022 2.022 1.990 1.990 3,550 -0.07(-3.40%)
Jun 25, 2015 2.040 2.064 2.032 2.060 7,600 +0.05(+2.50%)
Jun 24, 2015 2.020 2.020 2.010 2.010 11,700 -0.05(-2.60%)
Jun 22, 2015 2.063 2.063 2.063 10 +0.02(+1.14%)
Jun 19, 2015 2.032 2.055 2.032 2.040 7,000 -0.03(-1.45%)
Jun 18, 2015 2.056 2.070 2.050 2.070 2,525 +0.04(+1.97%)
Jun 17, 2015 2.070 2.090 2.010 2.030 4,250 -0.06(-2.87%)
Jun 16, 2015 2.150 2.150 2.090 2.090 8,865 -0.09(-4.13%)
Jun 15, 2015 2.160 2.180 2.140 2.180 16,322 +0.08(+3.81%)
Jun 12, 2015 2.100 2.100 2.100 2.100 350 +0.01(+0.48%)
Jun 11, 2015 2.090 2.090 2.090 2.090 557 +0.02(+0.97%)
Jun 10, 2015 2.070 2.070 2.070 2.070 2,300 +0.00(+0.22%)
Jun 09, 2015 2.059 2.100 2.059 2.065 2,300 -0.00(-0.10%)
Jun 08, 2015 2.067 2.067 2.067 2.067 200 -0.00(-0.13%)
Jun 05, 2015 2.080 2.080 2.070 2.070 1,150 +0.04(+1.97%)
Jun 04, 2015 2.130 2.130 2.030 2.030 6,675 -0.09(-4.25%)
Jun 03, 2015 2.130 2.130 2.120 2.120 1,000 +0.00(+0.00%)
Jun 02, 2015 2.100 2.120 2.070 2.120 1,401 +0.02(+1.16%)
Jun 01, 2015 2.110 2.110 2.070 2.096 4,220 +0.02(+1.14%)
May 29, 2015 2.125 2.160 2.072 2.072 11,200 -0.01(-0.38%)
May 28, 2015 2.058 2.080 2.020 2.080 11,850 +0.04(+2.17%)
May 27, 2015 2.053 2.053 2.036 2.036 1,300 +0.02(+0.96%)
May 26, 2015 2.036 2.040 2.016 2.017 3,702 -0.03(-1.63%)
May 22, 2015 2.050 2.050 2.050 0 -0.05(-2.40%)
May 21, 2015 2.080 2.100 2.080 2.100 5,845 -0.02(-1.01%)
May 20, 2015 2.146 2.154 2.122 2.122 9,000 -0.06(-2.66%)
May 19, 2015 2.244 2.244 2.130 2.180 9,035 -0.15(-6.44%)
May 18, 2015 2.250 2.330 2.250 2.330 6,000 +0.10(+4.48%)
May 15, 2015 2.230 2.234 2.230 2.230 4,925 -0.01(-0.45%)
May 14, 2015 2.150 2.240 2.150 2.240 2,549 +0.05(+2.30%)
May 13, 2015 2.190 2.190 2.190 2.190 200 -0.01(-0.47%)
May 12, 2015 2.200 2.200 2.188 2.200 6,280 +0.02(+0.92%)
May 11, 2015 2.190 2.190 2.180 2.180 3,100 +0.03(+1.40%)
May 08, 2015 2.150 2.160 2.150 2.150 800 +0.04(+2.11%)
May 07, 2015 2.106 2.106 2.106 2.106 435 +0.06(+2.71%)
May 06, 2015 2.050 2.070 2.045 2.050 1,620 -0.01(-0.62%)
May 05, 2015 2.063 2.063 2.063 2.063 1,000 +0.01(+0.58%)
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.