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 )

52.50 -1.13 (-2.10%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 10, 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 (%)
Oct 29, 2009 4.113 4.113 4.113 4.113 0 +0.20(+5.22%)
Oct 28, 2009 4.098 4.098 3.909 3.909 3,100 -0.29(-6.95%)
Oct 27, 2009 4.189 4.251 4.189 4.201 1,400 -0.14(-3.26%)
Oct 26, 2009 4.405 4.405 4.338 4.342 2,000 -0.18(-3.88%)
Oct 22, 2009 4.518 4.518 4.518 4.518 0 -0.05(-1.11%)
Oct 21, 2009 4.625 4.625 4.568 4.568 11,100 -0.06(-1.38%)
Oct 20, 2009 4.599 4.632 4.599 4.632 4,600 -0.24(-4.88%)
Oct 19, 2009 4.866 4.872 4.836 4.870 24,200 +0.08(+1.64%)
Oct 16, 2009 4.757 4.791 4.750 4.791 2,900 +0.01(+0.11%)
Oct 15, 2009 4.821 4.840 4.785 4.785 5,878 -0.04(-0.83%)
Oct 13, 2009 4.826 4.826 4.826 0 -0.12(-2.42%)
Oct 09, 2009 4.945 4.945 4.945 4.945 0 +0.23(+4.78%)
Oct 08, 2009 4.720 4.720 4.720 4.720 500 +0.21(+4.64%)
Oct 07, 2009 4.614 4.614 4.499 4.510 4,188 -0.11(-2.45%)
Oct 06, 2009 4.643 4.653 4.624 4.624 2,000 +0.12(+2.70%)
Oct 05, 2009 4.502 4.502 4.502 4.502 1,000 +0.14(+3.10%)
Oct 02, 2009 4.377 4.377 4.367 4.367 500 -0.13(-2.96%)
Oct 01, 2009 4.574 4.574 4.465 4.500 11,656 -0.13(-2.79%)
Sep 30, 2009 4.620 4.629 4.585 4.629 2,900 +0.10(+2.28%)
Sep 29, 2009 4.515 4.530 4.515 4.526 3,400 +0.01(+0.32%)
Sep 28, 2009 4.337 4.518 4.337 4.511 4,800 +0.29(+7.00%)
Sep 25, 2009 4.181 4.216 4.181 4.216 400 +0.01(+0.15%)
Sep 24, 2009 4.291 4.291 4.123 4.210 11,850 -0.09(-2.20%)
Sep 23, 2009 4.304 4.304 4.304 4.304 100 +0.01(+0.31%)
Sep 22, 2009 4.355 4.355 4.291 4.291 3,900 -0.05(-1.27%)
Sep 21, 2009 4.217 4.346 4.217 4.346 4,150 -0.04(-0.88%)
Sep 18, 2009 4.385 4.385 4.385 4.385 1,000 -0.16(-3.42%)
Sep 17, 2009 4.512 4.540 4.512 4.540 10,000 +0.03(+0.62%)
Sep 16, 2009 4.617 4.617 4.500 4.512 3,800 -0.10(-2.15%)
Sep 15, 2009 4.665 4.665 4.599 4.611 7,900 +0.01(+0.17%)
Sep 14, 2009 4.341 4.603 4.341 4.603 5,300 +0.19(+4.24%)
Sep 11, 2009 4.574 4.574 4.416 4.416 3,600 -0.10(-2.14%)
Sep 10, 2009 4.338 4.513 4.338 4.513 900 +0.09(+1.94%)
Sep 09, 2009 4.307 4.427 4.307 4.427 600 +0.05(+1.12%)
Sep 08, 2009 4.197 4.464 4.176 4.378 15,000 +0.28(+6.93%)
Sep 04, 2009 4.111 4.138 4.086 4.094 13,500 +0.17(+4.45%)
Sep 03, 2009 3.796 3.982 3.796 3.920 18,800 +0.16(+4.24%)
Sep 02, 2009 3.726 3.760 3.726 3.760 756 +0.31(+9.13%)
Sep 01, 2009 3.587 3.587 3.446 3.446 3,200 -0.15(-4.23%)
Aug 31, 2009 3.637 3.637 3.591 3.598 2,600 -0.09(-2.37%)
Aug 28, 2009 3.685 3.685 3.685 3.685 300 +0.03(+0.82%)
Aug 27, 2009 3.655 3.655 3.655 3.655 300 -0.09(-2.35%)
Aug 26, 2009 3.821 3.821 3.743 3.743 1,200 -0.08(-2.08%)
Aug 25, 2009 3.825 3.825 3.823 3.823 5,300 +0.16(+4.35%)
Aug 24, 2009 3.635 3.734 3.635 3.663 13,850 +0.03(+0.80%)
Aug 21, 2009 3.667 3.668 3.635 3.635 1,900 -0.04(-1.21%)
Aug 20, 2009 3.647 3.679 3.598 3.679 1,900 -0.11(-3.00%)
Aug 19, 2009 3.751 3.793 3.751 3.793 400 +0.08(+2.14%)
Aug 18, 2009 3.713 3.713 3.713 3.713 1,200 +0.01(+0.36%)
Aug 17, 2009 3.642 3.755 3.642 3.700 2,600 -0.23(-5.86%)
Aug 14, 2009 4.080 4.080 3.930 3.930 10,400 -0.10(-2.53%)
Aug 13, 2009 3.808 4.051 3.808 4.032 8,300 +0.31(+8.30%)
Aug 11, 2009 3.724 3.724 3.724 0 -0.18(-4.65%)
Aug 10, 2009 3.860 3.921 3.860 3.905 6,600 +0.01(+0.31%)
Aug 07, 2009 3.847 3.893 3.809 3.893 20,800 +0.04(+0.95%)
Aug 06, 2009 3.943 4.002 3.803 3.857 10,200 -0.12(-2.91%)
Aug 05, 2009 3.728 3.972 3.728 3.972 5,500 +0.33(+9.07%)
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.