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 )

45.82 -0.51 (-1.10%)
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 30, 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, 2010 5.971 6.005 5.971 6.005 5,500 +0.01(+0.19%)
Mar 30, 2010 5.960 6.009 5.932 5.994 13,800 +0.12(+2.03%)
Mar 29, 2010 5.803 5.902 5.783 5.875 15,300 +0.15(+2.66%)
Mar 26, 2010 5.758 5.839 5.712 5.723 4,300 -0.16(-2.66%)
Mar 25, 2010 5.804 5.879 5.804 5.879 8,900 +0.17(+2.90%)
Mar 24, 2010 5.708 5.713 5.683 5.713 3,200 -0.05(-0.95%)
Mar 23, 2010 5.723 5.790 5.723 5.768 5,400 +0.05(+0.86%)
Mar 22, 2010 5.754 5.758 5.677 5.719 7,900 -0.07(-1.23%)
Mar 19, 2010 5.763 5.790 5.761 5.790 4,400 +0.04(+0.69%)
Mar 18, 2010 5.782 5.782 5.750 5.750 4,900 -0.04(-0.73%)
Mar 16, 2010 5.793 5.793 5.793 5.793 0 +0.04(+0.72%)
Mar 15, 2010 5.751 5.751 5.751 5.751 1,100 -0.01(-0.25%)
Mar 12, 2010 5.766 5.766 5.766 5.766 100 +0.00(+0.04%)
Mar 11, 2010 5.690 5.763 5.690 5.763 1,000 +0.05(+0.80%)
Mar 10, 2010 5.817 5.817 5.717 5.717 1,100 -0.01(-0.11%)
Mar 09, 2010 5.832 5.832 5.685 5.723 5,413 -0.22(-3.68%)
Mar 08, 2010 6.061 6.061 5.942 5.942 7,200 -0.03(-0.49%)
Mar 05, 2010 6.022 6.022 5.971 5.971 5,100 +0.16(+2.83%)
Mar 04, 2010 5.825 5.839 5.807 5.807 700 -0.02(-0.33%)
Mar 03, 2010 5.743 5.826 5.743 5.826 4,400 +0.10(+1.77%)
Mar 02, 2010 5.691 5.742 5.684 5.725 6,780 +0.08(+1.40%)
Mar 01, 2010 5.473 5.646 5.473 5.646 7,100 +0.20(+3.64%)
Feb 26, 2010 5.545 5.569 5.418 5.448 5,200 -0.10(-1.84%)
Feb 25, 2010 5.300 5.595 5.300 5.550 2,100 +0.40(+7.67%)
Feb 24, 2010 5.123 5.189 5.123 5.154 5,100 +0.13(+2.62%)
Feb 23, 2010 5.098 5.098 5.023 5.023 5,200 -0.21(-4.08%)
Feb 22, 2010 5.196 5.237 5.196 5.237 500 +0.04(+0.81%)
Feb 19, 2010 5.163 5.194 5.163 5.194 700 -0.03(-0.65%)
Feb 18, 2010 5.205 5.260 5.205 5.229 5,200 +0.06(+1.10%)
Feb 17, 2010 5.263 5.263 5.171 5.171 4,500 -0.03(-0.49%)
Feb 16, 2010 5.171 5.197 5.171 5.197 1,275 +0.04(+0.80%)
Feb 12, 2010 5.156 5.156 5.156 0 -0.12(-2.24%)
Feb 11, 2010 5.251 5.274 5.251 5.274 2,300 +0.21(+4.07%)
Feb 10, 2010 4.999 5.068 4.999 5.068 1,600 +0.03(+0.51%)
Feb 09, 2010 5.042 5.042 5.042 5.042 300 +0.09(+1.87%)
Feb 08, 2010 5.059 5.059 4.946 4.949 6,600 -0.10(-1.99%)
Feb 05, 2010 4.900 5.098 4.900 5.050 1,800 +0.12(+2.49%)
Feb 04, 2010 5.025 5.025 4.927 4.927 4,600 -0.33(-6.27%)
Feb 03, 2010 5.183 5.283 5.183 5.257 28,900 +0.08(+1.53%)
Feb 02, 2010 5.172 5.184 5.081 5.178 7,800 +0.30(+6.26%)
Feb 01, 2010 4.827 4.885 4.827 4.873 3,900 +0.10(+2.04%)
Jan 29, 2010 4.854 4.860 4.710 4.776 3,400 -0.09(-1.80%)
Jan 28, 2010 4.885 4.885 4.765 4.863 18,800 +0.07(+1.50%)
Jan 27, 2010 4.970 4.970 4.784 4.791 17,200 -0.18(-3.71%)
Jan 26, 2010 4.910 5.044 4.881 4.976 7,915 +0.06(+1.24%)
Jan 25, 2010 4.840 4.966 4.778 4.915 11,600 +0.15(+3.17%)
Jan 22, 2010 4.837 4.846 4.710 4.764 3,200 -0.12(-2.39%)
Jan 21, 2010 5.064 5.064 4.880 4.880 1,700 -0.45(-8.36%)
Jan 19, 2010 5.325 5.325 5.325 0 -0.07(-1.37%)
Jan 15, 2010 5.399 5.399 5.399 0 +0.12(+2.23%)
Jan 14, 2010 5.363 5.363 5.224 5.282 5,000 +0.06(+1.07%)
Jan 13, 2010 5.250 5.250 5.226 5.226 500 +0.24(+4.73%)
Jan 12, 2010 5.010 5.010 4.989 4.989 1,000 -0.08(-1.57%)
Jan 11, 2010 5.077 5.163 5.069 5.069 8,800 +0.03(+0.62%)
Jan 08, 2010 4.892 5.038 4.892 5.038 1,200 +0.11(+2.23%)
Jan 07, 2010 4.904 4.965 4.904 4.928 5,500 +0.07(+1.54%)
Jan 06, 2010 4.704 4.853 4.704 4.853 1,900 +0.19(+4.09%)
Jan 05, 2010 4.662 4.662 4.662 4.662 1,000 +0.03(+0.56%)
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.