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 )

53.63 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, May 7, 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 (%)
Dec 30, 2022 39.20 1,074 +0.12(+0.32%)
Dec 29, 2022 37.72 39.08 37.72 39.08 2,048 +1.36(+3.61%)
Dec 28, 2022 37.72 37.72 37.72 37.72 221 -1.88(-4.75%)
Dec 21, 2022 39.60 20 -0.98(-2.43%)
Dec 13, 2022 40.59 32 +0.09(+0.21%)
Dec 12, 2022 40.00 40.50 39.10 40.50 7,932 +2.32(+6.08%)
Dec 09, 2022 38.18 38.18 38.18 38.18 278 +0.33(+0.88%)
Dec 08, 2022 38.80 38.80 37.85 37.85 421 +0.65(+1.76%)
Dec 07, 2022 37.20 37.20 36.51 37.19 394 -0.81(-2.12%)
Dec 06, 2022 37.98 38.00 37.98 38.00 398 +0.35(+0.94%)
Dec 01, 2022 37.65 188 +2.12(+5.97%)
Nov 30, 2022 35.00 35.52 35.00 35.52 648 +0.85(+2.45%)
Nov 29, 2022 34.67 34.67 34.67 34.67 518 -0.37(-1.06%)
Nov 28, 2022 33.01 35.05 33.01 35.05 1,120 +1.79(+5.37%)
Nov 25, 2022 33.26 33.26 33.26 33.26 320 -0.04(-0.12%)
Nov 23, 2022 33.30 33.30 33.30 33.30 551 +1.00(+3.10%)
Nov 22, 2022 32.30 32.30 32.30 32.30 112 +0.11(+0.34%)
Nov 18, 2022 32.19 0 -0.14(-0.43%)
Nov 14, 2022 32.33 40 +0.55(+1.73%)
Nov 10, 2022 31.78 70 +0.91(+2.95%)
Nov 09, 2022 30.87 30.87 30.87 30.87 566 -0.13(-0.42%)
Nov 08, 2022 31.00 31.00 31.00 31.00 315 +1.05(+3.51%)
Nov 04, 2022 29.95 58 +1.10(+3.81%)
Nov 02, 2022 28.85 394 +1.11(+4.00%)
Nov 01, 2022 27.74 27.74 27.74 27.74 240 -1.87(-6.31%)
Oct 31, 2022 29.61 29.61 29.61 29.61 178 +0.79(+2.73%)
Oct 28, 2022 28.88 28.88 27.23 28.82 679 +0.62(+2.18%)
Oct 26, 2022 28.20 102 +0.79(+2.90%)
Oct 25, 2022 27.00 28.16 27.00 27.41 786 +3.79(+16.05%)
Oct 19, 2022 23.62 185 +0.05(+0.21%)
Oct 18, 2022 23.57 23.57 23.57 23.57 869 +3.86(+19.58%)
Oct 17, 2022 19.71 19.71 19.71 19.71 369 -1.07(-5.15%)
Oct 13, 2022 20.78 25 -0.31(-1.49%)
Oct 12, 2022 21.09 21.09 21.09 21.09 400 +2.04(+10.68%)
Oct 10, 2022 19.06 474 -2.15(-10.12%)
Oct 07, 2022 21.22 21.22 21.21 21.21 400 -0.25(-1.18%)
Oct 06, 2022 21.78 21.78 21.46 21.46 1,582 -0.68(-3.07%)
Oct 04, 2022 22.14 80 +1.45(+7.02%)
Sep 27, 2022 20.69 23 -0.41(-1.96%)
Sep 26, 2022 20.60 21.15 20.00 21.10 946 +0.51(+2.48%)
Sep 23, 2022 22.00 22.00 20.59 20.59 424 -2.88(-12.27%)
Sep 22, 2022 23.47 24.00 23.47 23.47 238 -0.56(-2.33%)
Sep 21, 2022 24.03 24.03 24.03 24.03 146 -2.65(-9.93%)
Sep 14, 2022 26.68 0 -0.91(-3.28%)
Sep 12, 2022 27.59 52 +0.59(+2.17%)
Sep 09, 2022 27.00 27.00 27.00 27.00 938 +1.35(+5.27%)
Sep 02, 2022 25.65 44 -0.46(-1.77%)
Aug 31, 2022 26.11 68 +0.86(+3.40%)
Aug 30, 2022 25.25 25.25 25.25 25.25 204 -0.96(-3.66%)
Aug 24, 2022 26.21 93 +0.78(+3.07%)
Aug 22, 2022 25.43 7 -0.52(-2.00%)
Aug 19, 2022 26.39 26.39 25.95 25.95 362 -1.35(-4.95%)
Aug 18, 2022 27.30 27.30 27.30 27.30 340 -0.70(-2.50%)
Aug 17, 2022 28.00 28.00 28.00 28.00 131 -0.76(-2.66%)
Aug 16, 2022 28.56 28.76 28.56 28.76 372 +1.33(+4.87%)
Aug 12, 2022 27.43 24 -0.27(-0.97%)
Aug 11, 2022 28.13 28.15 27.70 27.70 821 -0.26(-0.95%)
Aug 10, 2022 26.41 27.96 26.41 27.96 1,175 +2.29(+8.93%)
Aug 08, 2022 25.67 232 +3.48(+15.69%)
Aug 05, 2022 22.54 22.54 22.19 22.19 222 +1.79(+8.77%)
Aug 04, 2022 19.99 20.40 19.99 20.40 760 +2.30(+12.74%)
Aug 03, 2022 18.09 18.09 18.09 18.09 235 +0.79(+4.60%)
Aug 02, 2022 19.51 19.51 17.30 17.30 532 +1.70(+10.90%)
Aug 01, 2022 15.60 15.60 15.60 15.60 230 -1.79(-10.29%)
Jul 29, 2022 17.39 17.39 17.39 17.39 232 -0.38(-2.14%)
Jul 27, 2022 17.77 86 -0.18(-1.00%)
Jul 26, 2022 17.95 17.95 17.95 17.95 261 -2.09(-10.43%)
Jul 25, 2022 20.04 20.04 20.04 20.04 242 +0.00(+0.00%)
Jul 22, 2022 20.04 20.04 20.04 20.04 217 -0.73(-3.54%)
Jul 21, 2022 20.77 20.77 20.77 20.77 351 +0.50(+2.47%)
Jul 20, 2022 20.27 20.27 20.27 20.27 304 +0.86(+4.46%)
Jul 18, 2022 19.41 24 +1.25(+6.88%)
Jul 15, 2022 18.16 18.16 18.16 18.16 257 +1.83(+11.21%)
Jul 14, 2022 16.33 17.58 16.33 16.33 273 +15.25(+1412.04%)
Jun 10, 2022 1.080 0 -0.09(-7.69%)
Jun 08, 2022 1.170 145 +0.01(+0.86%)
Jun 07, 2022 1.160 1.160 1.160 1.160 511 +0.01(+0.87%)
Jun 06, 2022 1.150 1.156 1.150 1.150 10,646 +0.01(+1.05%)
Jun 03, 2022 1.154 1.154 1.138 1.138 8,067 -0.01(-0.52%)
Jun 02, 2022 1.140 1.150 1.130 1.144 10,421 +0.02(+2.14%)
Jun 01, 2022 1.120 1.120 1.120 1.120 1,020 +0.02(+1.82%)
May 31, 2022 1.100 1.150 1.100 1.100 5,963 +0.01(+0.46%)
May 27, 2022 1.130 1.130 1.080 1.095 5,564 +0.02(+2.34%)
May 26, 2022 1.045 1.070 0.9929 1.070 5,681 +0.05(+4.90%)
May 25, 2022 1.008 1.030 1.008 1.020 7,735 +0.02(+2.25%)
May 24, 2022 1.018 1.020 0.9976 0.9976 6,748 -0.01(-1.23%)
May 23, 2022 1.070 1.105 0.9282 1.010 13,799 +0.01(+1.15%)
May 20, 2022 1.070 1.070 0.9985 0.9985 16,360 -0.08(-7.55%)
May 19, 2022 1.080 1.080 1.080 1.080 130 +0.01(+0.87%)
May 18, 2022 1.105 1.105 1.071 1.071 1,470 -0.10(-8.49%)
May 17, 2022 1.010 1.170 1.010 1.170 11,603 +0.17(+17.07%)
May 16, 2022 1.000 1.000 0.9900 0.9994 1,145 +0.01(+1.50%)
May 13, 2022 0.9846 0.9846 0.9846 0.9846 275 +0.06(+6.44%)
May 12, 2022 0.9700 0.9700 0.9225 0.9250 32,610 -0.05(-5.11%)
May 11, 2022 0.9873 0.9873 0.9511 0.9748 5,642 -0.00(-0.03%)
May 10, 2022 0.9730 0.9871 0.9586 0.9751 21,412 +0.01(+1.14%)
May 09, 2022 0.9664 1.000 0.9641 0.9641 2,466 -0.04(-3.59%)
May 06, 2022 0.9816 1.000 0.9816 1.000 35,771 +0.01(+0.59%)
May 05, 2022 1.050 1.050 0.9754 0.9941 9,310 -0.06(-5.32%)
May 04, 2022 1.020 1.050 1.010 1.050 34,180 +0.04(+3.96%)
May 03, 2022 1.040 1.050 0.9901 1.010 31,078 -0.04(-3.81%)
May 02, 2022 1.099 1.105 1.050 1.050 196,381 -0.07(-6.42%)
Apr 29, 2022 1.115 1.130 1.103 1.122 22,124 +0.00(+0.00%)
Apr 28, 2022 1.110 1.122 1.080 1.122 15,000 +0.00(+0.18%)
Apr 27, 2022 1.110 1.120 1.096 1.120 16,281 +0.02(+1.36%)
Apr 26, 2022 1.090 1.170 1.090 1.105 4,775 -0.09(-7.38%)
Apr 25, 2022 1.150 1.193 1.109 1.193 6,653 +0.04(+3.74%)
Apr 22, 2022 1.150 1.158 1.124 1.150 52,463 -0.02(-1.71%)
Apr 21, 2022 1.200 1.200 1.170 1.170 2,629 -0.06(-4.88%)
Apr 20, 2022 1.220 1.230 1.205 1.230 7,610 +0.05(+4.68%)
Apr 18, 2022 1.175 21 +0.01(+0.43%)
Apr 14, 2022 1.184 1.184 1.170 1.170 12,519 -0.02(-1.68%)
Apr 13, 2022 1.190 1.190 1.190 1.190 1,383 +0.01(+1.28%)
Apr 12, 2022 1.181 1.185 1.170 1.175 2,745 +0.00(+0.26%)
Apr 11, 2022 1.160 1.172 1.160 1.172 63,195 -0.01(-0.68%)
Apr 08, 2022 1.175 1.190 1.150 1.180 4,294 +0.03(+2.61%)
Apr 07, 2022 1.161 1.165 1.150 1.150 4,435 -0.02(-1.71%)
Apr 06, 2022 1.168 1.171 1.168 1.170 2,493 -0.03(-2.50%)
Apr 05, 2022 1.240 1.240 1.200 1.200 2,725 -0.02(-1.64%)
Apr 04, 2022 1.150 1.220 1.150 1.220 16,146 +0.02(+1.67%)
Apr 01, 2022 1.260 1.260 1.195 1.200 4,566 -0.00(-0.07%)
Mar 31, 2022 1.219 1.220 1.201 1.201 12,863 -0.04(-3.16%)
Mar 30, 2022 1.267 1.350 1.240 1.240 5,728 -0.02(-1.59%)
Mar 29, 2022 1.223 1.260 1.220 1.260 6,031 +0.04(+3.28%)
Mar 28, 2022 1.230 1.250 1.180 1.220 9,026 -0.03(-2.40%)
Mar 25, 2022 1.290 1.290 1.241 1.250 104,674 -0.01(-0.79%)
Mar 24, 2022 1.241 1.260 1.218 1.260 4,800 +0.02(+1.61%)
Mar 23, 2022 1.262 1.270 1.240 1.240 29,505 -0.05(-3.88%)
Mar 22, 2022 1.285 1.290 1.270 1.290 9,977 +0.01(+0.78%)
Mar 21, 2022 1.280 1.280 1.280 1.280 1,256 +0.03(+2.40%)
Mar 18, 2022 1.220 1.250 1.220 1.250 3,315 +0.03(+2.29%)
Mar 17, 2022 1.210 1.222 1.210 1.222 1,315 +0.01(+0.99%)
Mar 16, 2022 1.200 1.210 1.160 1.210 19,501 +0.10(+9.01%)
Mar 15, 2022 1.110 1.113 1.110 1.110 5,487 -0.00(-0.05%)
Mar 14, 2022 1.135 1.150 1.111 1.111 6,302 -0.06(-4.92%)
Mar 11, 2022 1.168 1.168 1.168 1.168 409 +0.04(+3.36%)
Mar 10, 2022 1.108 1.130 1.098 1.130 13,871 -0.01(-0.88%)
Mar 09, 2022 1.175 1.180 1.131 1.140 21,540 +0.00(+0.44%)
Mar 08, 2022 1.012 1.135 0.9400 1.135 23,463 +0.11(+11.27%)
Mar 07, 2022 1.190 1.190 1.020 1.020 35,960 -0.14(-12.07%)
Mar 04, 2022 1.184 1.195 1.130 1.160 72,658 -0.07(-5.69%)
Mar 03, 2022 1.255 1.255 1.230 1.230 12,078 -0.04(-3.11%)
Mar 02, 2022 1.260 1.270 1.235 1.270 23,786 +0.02(+1.56%)
Mar 01, 2022 1.275 1.275 1.250 1.250 3,240 -0.04(-2.75%)
Feb 28, 2022 1.280 1.295 1.280 1.285 4,302 +0.00(+0.26%)
Feb 25, 2022 1.252 1.292 1.261 1.282 5,663 +0.04(+2.97%)
Feb 24, 2022 1.181 1.258 1.112 1.245 55,374 -0.03(-2.73%)
Feb 23, 2022 1.318 1.318 1.280 1.280 1,249 -0.04(-3.18%)
Feb 22, 2022 1.350 1.350 1.310 1.322 9,740 -0.03(-2.07%)
Feb 18, 2022 1.350 0 -0.02(-1.46%)
Feb 17, 2022 1.380 1.391 1.370 1.370 11,915 -0.05(-3.86%)
Feb 16, 2022 1.420 1.430 1.411 1.425 1,220 +0.01(+0.35%)
Feb 15, 2022 1.420 1.420 1.420 1.420 410 +0.04(+2.90%)
Feb 14, 2022 1.370 1.400 1.370 1.380 3,209 +0.01(+0.73%)
Feb 11, 2022 1.370 1.434 1.370 1.370 22,685 -0.03(-2.14%)
Feb 10, 2022 1.430 1.462 1.400 1.400 12,727 -0.04(-2.78%)
Feb 09, 2022 1.382 1.440 1.370 1.440 23,772 +0.07(+5.11%)
Feb 08, 2022 1.360 1.370 1.360 1.370 584 +0.02(+1.48%)
Feb 07, 2022 1.350 1.370 1.350 1.350 1,705 -0.01(-0.81%)
Feb 04, 2022 1.330 1.370 1.315 1.361 7,635 +0.03(+1.95%)
Feb 03, 2022 1.350 1.321 1.335 4,872 -0.03(-1.84%)
Feb 02, 2022 1.360 1.420 1.360 1.360 2,378 -0.05(-3.41%)
Feb 01, 2022 1.290 1.408 1.290 1.408 4,953 +0.03(+2.03%)
Jan 31, 2022 1.350 1.382 1.350 1.380 5,744 +0.05(+3.74%)
Jan 28, 2022 1.310 1.330 1.310 1.330 9,805 +0.02(+1.54%)
Jan 27, 2022 1.373 1.400 1.310 1.310 14,115 -0.03(-2.24%)
Jan 26, 2022 1.390 1.410 1.340 1.340 3,554 -0.03(-2.19%)
Jan 25, 2022 1.290 1.400 1.290 1.370 34,908 +0.06(+4.58%)
Jan 24, 2022 1.247 1.320 1.190 1.310 43,382 +0.04(+2.75%)
Jan 21, 2022 1.390 1.390 1.275 1.275 36,356 -0.10(-7.61%)
Jan 20, 2022 1.400 1.420 1.380 1.380 8,951 -0.01(-0.72%)
Jan 19, 2022 1.440 1.440 1.390 1.390 9,444 -0.08(-5.44%)
Jan 18, 2022 1.468 1.480 1.444 1.470 26,999 +0.03(+2.08%)
Jan 14, 2022 1.440 0 +0.01(+0.70%)
Jan 13, 2022 1.439 1.439 1.420 1.430 4,219 -0.01(-0.35%)
Jan 12, 2022 1.421 1.460 1.421 1.435 13,438 +0.03(+1.77%)
Jan 11, 2022 1.416 1.420 1.401 1.410 12,501 +0.03(+2.55%)
Jan 10, 2022 1.371 1.389 1.350 1.375 27,228 -0.02(-1.79%)
Jan 07, 2022 1.400 1.400 1.400 1.400 2,670 +0.07(+5.26%)
Jan 06, 2022 1.325 1.360 1.325 1.330 16,196 -0.03(-2.21%)
Jan 05, 2022 1.402 1.430 1.349 1.360 22,328 -0.04(-3.20%)
Jan 04, 2022 1.390 1.408 1.390 1.405 12,017 +0.02(+1.08%)
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.