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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 3.520 3.623 3.520 3.613 2,000 +0.12(+3.54%)
Nov 29, 2012 3.493 3.493 3.463 3.490 3,800 -0.02(-0.58%)
Nov 28, 2012 3.491 3.510 3.485 3.510 4,100 -0.00(-0.03%)
Nov 27, 2012 3.464 3.526 3.464 3.511 16,165 +0.30(+9.45%)
Nov 26, 2012 3.171 3.216 3.171 3.208 9,000 +0.05(+1.65%)
Nov 21, 2012 3.156 3.156 3.156 0 -0.03(-0.94%)
Nov 20, 2012 3.186 3.186 3.186 3.186 1,000 -0.10(-3.07%)
Nov 19, 2012 3.341 3.341 3.287 3.287 2,200 +0.11(+3.43%)
Nov 16, 2012 3.156 3.178 3.156 3.178 4,500 -0.02(-0.67%)
Nov 15, 2012 3.274 3.274 3.076 3.200 6,800 -0.08(-2.56%)
Nov 14, 2012 3.470 3.470 3.284 3.284 6,000 -0.14(-4.10%)
Nov 13, 2012 3.458 3.458 3.424 3.424 3,200 -0.06(-1.67%)
Nov 12, 2012 3.598 3.598 3.470 3.482 8,300 -0.05(-1.30%)
Nov 08, 2012 3.528 3.528 3.528 3.528 0 -0.07(-1.86%)
Nov 07, 2012 3.710 3.710 3.568 3.595 9,300 -0.11(-2.89%)
Nov 05, 2012 3.702 3.702 3.702 0 -0.06(-1.59%)
Nov 02, 2012 3.762 3.762 3.762 3.762 700 -0.04(-1.03%)
Nov 01, 2012 3.841 3.841 3.801 3.801 4,100 +0.07(+1.77%)
Oct 26, 2012 3.735 3.735 3.735 0 -0.10(-2.58%)
Oct 25, 2012 3.834 3.834 3.834 3.834 300 +0.00(+0.05%)
Oct 24, 2012 3.812 3.842 3.750 3.832 4,500 +0.06(+1.62%)
Oct 23, 2012 3.771 3.771 3.771 3.771 200 -0.08(-2.05%)
Oct 19, 2012 3.850 3.850 3.850 3.850 7,000 -0.07(-1.89%)
Oct 18, 2012 3.954 3.954 3.924 3.924 700 -0.02(-0.51%)
Oct 17, 2012 3.885 3.944 3.885 3.944 5,805 +0.09(+2.45%)
Oct 16, 2012 3.860 3.860 3.849 3.849 1,800 -0.04(-1.05%)
Oct 15, 2012 3.890 3.890 3.890 3.890 4,000 +0.07(+1.85%)
Oct 11, 2012 3.820 3.820 3.820 0 +0.00(+0.08%)
Oct 10, 2012 3.870 3.870 3.817 3.817 7,300 -0.10(-2.62%)
Oct 09, 2012 3.969 3.969 3.920 3.920 1,800 -0.00(-0.01%)
Oct 04, 2012 3.920 3.920 3.920 0 -0.03(-0.72%)
Oct 03, 2012 3.949 3.949 3.949 3.949 1,000 +0.00(+0.00%)
Oct 02, 2012 3.938 3.967 3.938 3.949 2,600 +0.01(+0.16%)
Oct 01, 2012 3.889 3.952 3.889 3.942 1,500 +0.09(+2.39%)
Sep 27, 2012 3.850 3.850 3.850 0 +0.07(+1.78%)
Sep 26, 2012 3.760 3.812 3.748 3.783 4,200 -0.07(-1.70%)
Sep 25, 2012 3.882 3.882 3.848 3.848 3,700 -0.04(-1.05%)
Sep 24, 2012 3.889 3.889 3.889 3.889 1,000 -0.09(-2.20%)
Sep 21, 2012 3.958 3.977 3.958 3.977 1,000 +0.20(+5.39%)
Sep 20, 2012 3.773 3.773 3.773 3.773 1,900 -0.07(-1.90%)
Sep 19, 2012 3.920 3.920 3.846 3.846 900 -0.05(-1.31%)
Sep 18, 2012 3.906 3.906 3.888 3.897 900 +0.00(+0.10%)
Sep 17, 2012 3.904 3.904 3.893 3.893 1,200 -0.12(-2.89%)
Sep 14, 2012 4.047 4.047 4.009 4.009 1,500 -0.00(-0.10%)
Sep 13, 2012 3.845 4.013 3.845 4.013 14,600 +0.13(+3.40%)
Sep 12, 2012 3.852 3.949 3.852 3.881 13,680 +0.09(+2.27%)
Sep 11, 2012 3.761 3.795 3.761 3.795 1,200 +0.11(+3.10%)
Sep 10, 2012 3.804 3.804 3.681 3.681 25,300 -0.07(-1.92%)
Sep 07, 2012 3.776 3.796 3.753 3.753 3,400 +0.05(+1.32%)
Sep 06, 2012 3.625 3.707 3.625 3.704 6,700 +0.07(+1.79%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.