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 (%)
Jan 31, 2017 1.964 1.970 1.920 1.947 29,020 -0.00(-0.14%)
Jan 30, 2017 1.983 2.027 1.940 1.950 15,795 -0.04(-2.01%)
Jan 27, 2017 2.004 2.021 1.990 1.990 7,444 -0.04(-1.94%)
Jan 26, 2017 2.039 2.040 2.000 2.029 4,786 -0.00(-0.03%)
Jan 25, 2017 2.040 2.085 1.980 2.030 17,588 +0.04(+1.79%)
Jan 24, 2017 2.000 2.035 1.994 1.994 6,661 +0.04(+2.06%)
Jan 23, 2017 2.010 2.030 1.943 1.954 31,194 -0.10(-4.83%)
Jan 20, 2017 2.040 2.053 2.040 2.053 1,875 -0.02(-0.81%)
Jan 19, 2017 2.080 2.080 2.070 2.070 4,601 +0.05(+2.48%)
Jan 18, 2017 2.200 2.200 2.011 2.020 8,549 -0.14(-6.33%)
Jan 17, 2017 2.050 2.160 2.048 2.157 64,370 +0.15(+7.29%)
Jan 13, 2017 2.010 2.010 2.010 0 +0.03(+1.68%)
Jan 12, 2017 1.990 2.000 1.920 1.977 40,640 -0.00(-0.02%)
Jan 11, 2017 1.966 1.980 1.940 1.977 36,493 +0.08(+4.05%)
Jan 10, 2017 1.890 1.936 1.890 1.900 17,795 +0.04(+2.15%)
Jan 09, 2017 1.820 1.860 1.820 1.860 1,100 +0.01(+0.54%)
Jan 06, 2017 1.856 1.861 1.830 1.850 18,227 -0.01(-0.70%)
Jan 05, 2017 1.929 1.960 1.840 1.863 72,858 -0.04(-2.06%)
Jan 04, 2017 1.790 1.910 1.790 1.902 67,928 +0.08(+4.43%)
Jan 03, 2017 1.758 1.830 1.758 1.822 41,126 +0.07(+4.09%)
Dec 30, 2016 1.750 1.750 1.750 0 +0.01(+0.67%)
Dec 29, 2016 1.660 1.738 1.660 1.738 17,624 +0.04(+2.25%)
Dec 28, 2016 1.630 1.700 1.630 1.700 1,707 +0.03(+1.80%)
Dec 27, 2016 1.650 1.670 1.638 1.670 9,184 -0.02(-1.11%)
Dec 23, 2016 1.689 1.689 1.689 0 -0.04(-2.12%)
Dec 22, 2016 1.686 1.726 1.686 1.725 6,641 +0.04(+2.08%)
Dec 21, 2016 1.690 1.690 1.646 1.690 3,700 +0.00(+0.00%)
Dec 20, 2016 1.750 1.760 1.687 1.690 51,466 -0.08(-4.52%)
Dec 19, 2016 1.692 1.774 1.680 1.770 35,071 +0.09(+5.36%)
Dec 16, 2016 1.630 1.690 1.630 1.680 32,569 +0.08(+5.00%)
Dec 15, 2016 1.595 1.610 1.589 1.600 26,763 +0.03(+1.91%)
Dec 14, 2016 1.600 1.600 1.567 1.570 25,999 -0.04(-2.48%)
Dec 13, 2016 1.588 1.614 1.588 1.610 11,400 +0.04(+2.44%)
Dec 12, 2016 1.610 1.610 1.570 1.572 30,839 +0.00(+0.11%)
Dec 09, 2016 1.570 1.570 1.570 1.570 2,500 -0.00(-0.01%)
Dec 08, 2016 1.530 1.570 1.530 1.570 1,538 +0.01(+0.65%)
Dec 07, 2016 1.549 1.580 1.549 1.560 7,328 +0.03(+1.96%)
Dec 06, 2016 1.500 1.550 1.500 1.530 8,561 -0.03(-1.92%)
Dec 05, 2016 1.554 1.564 1.540 1.560 1,773 -0.01(-0.51%)
Dec 02, 2016 1.540 1.570 1.540 1.568 4,325 +0.01(+0.63%)
Dec 01, 2016 1.550 1.565 1.537 1.558 19,700 +0.01(+0.53%)
Nov 30, 2016 1.560 1.560 1.550 1.550 730 +0.00(+0.00%)
Nov 29, 2016 1.549 1.560 1.542 1.550 6,733 -0.01(-0.64%)
Nov 28, 2016 1.562 1.562 1.500 1.560 26,210 +0.01(+0.76%)
Nov 25, 2016 1.510 1.552 1.510 1.548 3,400 +0.02(+1.12%)
Nov 23, 2016 1.531 1.531 1.531 0 -0.02(-1.23%)
Nov 22, 2016 1.460 1.550 1.460 1.550 3,980 +0.03(+1.97%)
Nov 21, 2016 1.490 1.560 1.490 1.520 8,500 -0.05(-3.33%)
Nov 18, 2016 1.520 1.572 1.520 1.572 2,678 -0.02(-1.10%)
Nov 17, 2016 1.609 1.609 1.590 1.590 19,500 +0.02(+1.27%)
Nov 16, 2016 1.620 1.620 1.570 1.570 2,500 -0.04(-2.48%)
Nov 15, 2016 1.594 1.617 1.594 1.610 11,550 +0.00(+0.05%)
Nov 14, 2016 1.641 1.641 1.603 1.609 2,959 -0.03(-1.77%)
Nov 11, 2016 1.610 1.638 1.610 1.638 824 +0.07(+4.54%)
Nov 10, 2016 1.567 1.590 1.541 1.567 7,835 +0.07(+4.56%)
Nov 09, 2016 1.430 1.529 1.420 1.499 20,397 -0.02(-1.45%)
Nov 08, 2016 1.515 1.533 1.400 1.521 11,900 -0.02(-1.59%)
Nov 07, 2016 1.400 1.564 1.400 1.545 18,891 +0.04(+2.33%)
Nov 04, 2016 1.520 1.531 1.484 1.510 3,420 -0.01(-0.73%)
Nov 03, 2016 1.410 1.550 1.410 1.521 14,700 -0.04(-2.78%)
Nov 02, 2016 1.530 1.565 1.530 1.565 4,750 +0.03(+1.66%)
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.