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 (%)
Aug 31, 2018 3.361 3.361 3.361 0 -0.09(-2.63%)
Aug 30, 2018 3.450 3.500 3.442 3.451 12,586 -0.04(-1.27%)
Aug 29, 2018 3.439 3.504 3.430 3.496 24,412 +0.07(+2.00%)
Aug 28, 2018 3.451 3.475 3.403 3.427 20,614 -0.08(-2.36%)
Aug 27, 2018 3.521 3.523 3.478 3.510 21,656 -0.06(-1.57%)
Aug 24, 2018 3.570 3.590 3.547 3.566 18,700 -0.02(-0.67%)
Aug 23, 2018 3.579 3.590 3.542 3.590 4,797 +0.02(+0.45%)
Aug 22, 2018 3.600 3.600 3.565 3.574 795 -0.03(-0.73%)
Aug 21, 2018 3.552 3.600 3.530 3.600 6,017 +0.08(+2.27%)
Aug 20, 2018 3.554 3.625 3.510 3.520 8,655 -0.03(-0.83%)
Aug 17, 2018 3.549 3.549 3.549 3.549 700 +0.06(+1.64%)
Aug 16, 2018 3.500 3.600 3.492 3.492 23,594 -0.05(-1.43%)
Aug 15, 2018 3.610 3.637 3.542 3.542 5,015 -0.07(-1.87%)
Aug 14, 2018 3.450 3.610 3.390 3.610 40,775 +0.11(+3.14%)
Aug 13, 2018 3.560 3.619 3.490 3.500 44,671 -0.12(-3.40%)
Aug 10, 2018 3.629 3.629 3.598 3.623 14,300 -0.05(-1.36%)
Aug 09, 2018 3.719 3.719 3.586 3.673 27,689 -0.04(-0.99%)
Aug 08, 2018 3.750 3.750 3.660 3.710 23,297 -0.11(-2.82%)
Aug 07, 2018 3.946 3.950 3.818 3.818 22,766 -0.22(-5.50%)
Aug 06, 2018 4.140 4.140 3.880 4.040 27,210 +0.06(+1.41%)
Aug 03, 2018 3.829 3.984 3.829 3.984 25,500 +0.18(+4.60%)
Aug 02, 2018 3.755 3.871 3.755 3.809 39,421 +0.15(+4.16%)
Aug 01, 2018 3.810 3.810 3.630 3.657 12,490 -0.12(-3.26%)
Jul 31, 2018 3.740 3.780 3.660 3.780 20,927 +0.10(+2.72%)
Jul 30, 2018 3.750 3.750 3.680 3.680 10,419 -0.04(-1.04%)
Jul 27, 2018 3.670 3.719 3.670 3.719 7,200 -0.01(-0.22%)
Jul 26, 2018 3.668 3.765 3.668 3.727 6,596 +0.03(+0.73%)
Jul 25, 2018 3.721 3.721 3.631 3.700 23,873 +0.00(+0.06%)
Jul 24, 2018 3.670 3.740 3.640 3.698 19,008 +0.07(+1.87%)
Jul 23, 2018 3.701 3.750 3.625 3.630 21,053 -0.13(-3.46%)
Jul 20, 2018 3.780 3.780 3.700 3.760 10,883 -0.05(-1.31%)
Jul 19, 2018 3.688 3.858 3.626 3.810 34,602 +0.03(+0.91%)
Jul 18, 2018 3.920 3.920 3.775 3.775 60,257 -0.20(-5.14%)
Jul 17, 2018 4.055 4.055 3.899 3.980 35,656 -0.03(-0.75%)
Jul 16, 2018 4.159 4.179 3.990 4.010 20,296 -0.12(-2.95%)
Jul 13, 2018 4.174 4.190 4.118 4.132 4,120 -0.03(-0.83%)
Jul 12, 2018 4.202 4.202 4.090 4.167 24,783 +0.01(+0.32%)
Jul 11, 2018 4.150 4.234 4.150 4.153 43,718 +0.03(+0.72%)
Jul 10, 2018 4.052 4.180 4.015 4.124 40,095 +0.09(+2.33%)
Jul 09, 2018 3.914 4.050 3.905 4.030 35,766 +0.11(+2.81%)
Jul 06, 2018 4.050 4.050 3.920 3.920 20,053 -0.02(-0.52%)
Jul 05, 2018 3.815 3.979 3.803 3.941 52,486 +0.05(+1.30%)
Jul 03, 2018 3.890 3.890 3.890 0 -0.05(-1.27%)
Jul 02, 2018 4.000 4.040 3.900 3.940 11,871 +0.03(+0.77%)
Jun 29, 2018 3.900 3.913 3.900 3.910 1,515 +0.01(+0.26%)
Jun 28, 2018 3.830 3.900 3.780 3.900 18,179 +0.10(+2.63%)
Jun 27, 2018 3.810 3.876 3.800 3.800 13,898 +0.00(+0.00%)
Jun 26, 2018 3.871 3.871 3.798 3.800 13,220 -0.08(-1.97%)
Jun 25, 2018 3.975 4.010 3.800 3.876 92,934 -0.12(-3.09%)
Jun 22, 2018 4.000 4.003 3.923 4.000 12,800 -0.00(-0.01%)
Jun 21, 2018 4.050 4.050 3.945 4.000 33,059 -0.03(-0.74%)
Jun 20, 2018 3.870 4.040 3.870 4.030 56,599 +0.19(+4.95%)
Jun 19, 2018 3.919 3.950 3.795 3.840 19,300 -0.10(-2.51%)
Jun 18, 2018 3.721 3.970 3.720 3.939 50,183 +0.22(+5.81%)
Jun 15, 2018 3.723 3.690 3.723 39,463 +0.01(+0.19%)
Jun 14, 2018 3.794 3.800 3.716 3.716 15,137 -0.06(-1.70%)
Jun 13, 2018 3.790 3.811 3.763 3.780 10,440 -0.01(-0.26%)
Jun 12, 2018 3.830 3.830 3.770 3.790 10,651 -0.00(-0.04%)
Jun 11, 2018 3.825 3.825 3.759 3.791 34,650 +0.02(+0.56%)
Jun 08, 2018 3.810 3.810 3.757 3.770 21,252 -0.03(-0.66%)
Jun 07, 2018 3.785 3.810 3.771 3.795 35,276 +0.05(+1.24%)
Jun 06, 2018 3.667 3.760 3.664 3.749 23,735 +0.09(+2.56%)
Jun 05, 2018 3.652 3.700 3.610 3.655 83,358 -0.01(-0.40%)
Jun 04, 2018 3.730 3.777 3.661 3.670 77,114 -0.06(-1.61%)
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.