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 31, 2013 4.751 4.910 4.600 4.611 26,853 -0.43(-8.52%)
Oct 30, 2013 5.128 5.128 5.040 5.040 26,200 -0.02(-0.35%)
Oct 29, 2013 5.070 5.090 5.058 5.058 800 -0.00(-0.04%)
Oct 28, 2013 5.120 5.120 5.060 5.060 7,350 -0.08(-1.56%)
Oct 25, 2013 5.140 5.140 5.140 5.140 1,500 -0.01(-0.16%)
Oct 24, 2013 5.130 5.148 5.130 5.148 300 +0.04(+0.75%)
Oct 23, 2013 5.190 5.190 5.082 5.110 6,600 -0.10(-1.92%)
Oct 22, 2013 5.200 5.270 5.200 5.210 5,500 +0.12(+2.36%)
Oct 21, 2013 5.000 5.140 5.000 5.090 12,695 +0.14(+2.83%)
Oct 18, 2013 4.870 4.968 4.870 4.950 4,815 +0.11(+2.27%)
Oct 16, 2013 4.840 4.840 4.840 500 +0.00(+0.00%)
Oct 15, 2013 4.790 4.840 4.790 4.840 1,100 +0.07(+1.47%)
Oct 14, 2013 4.820 4.820 4.770 4.770 6,025 -0.01(-0.21%)
Oct 11, 2013 4.800 4.800 4.780 4.780 1,750 +0.04(+0.82%)
Oct 10, 2013 4.700 4.741 4.700 4.741 1,500 +0.08(+1.63%)
Oct 09, 2013 4.600 4.670 4.600 4.665 6,700 +0.04(+0.97%)
Oct 08, 2013 4.605 4.620 4.603 4.620 4,400 +0.05(+1.09%)
Oct 07, 2013 4.620 4.620 4.570 4.570 2,920 -0.09(-1.87%)
Oct 04, 2013 4.616 4.657 4.616 4.657 3,200 +0.01(+0.21%)
Oct 03, 2013 4.647 4.647 4.647 4.647 200 +0.01(+0.15%)
Oct 02, 2013 4.660 4.670 4.640 4.640 1,210 -0.02(-0.37%)
Oct 01, 2013 4.650 4.671 4.648 4.657 6,029 -0.03(-0.55%)
Sep 30, 2013 4.690 4.720 4.683 4.683 3,000 -0.07(-1.41%)
Sep 27, 2013 4.690 4.760 4.690 4.750 2,601 +0.07(+1.52%)
Sep 25, 2013 4.679 4.679 4.679 0 -0.06(-1.28%)
Sep 24, 2013 4.720 4.740 4.720 4.740 1,350 +0.03(+0.64%)
Sep 23, 2013 4.658 4.740 4.658 4.710 7,920 +0.06(+1.29%)
Sep 20, 2013 4.702 4.710 4.650 4.650 400 -0.03(-0.64%)
Sep 19, 2013 4.670 4.680 4.660 4.680 1,600 +0.04(+0.86%)
Sep 18, 2013 4.820 4.820 4.640 4.640 2,900 -0.16(-3.33%)
Sep 17, 2013 4.900 4.900 4.800 4.800 18,500 +0.00(+0.00%)
Sep 16, 2013 4.850 4.928 4.800 4.800 9,745 -0.05(-1.03%)
Sep 13, 2013 4.850 4.870 4.850 4.850 3,921 +0.04(+0.78%)
Sep 12, 2013 4.907 4.907 4.812 4.812 6,720 -0.07(-1.50%)
Sep 11, 2013 4.814 4.886 4.814 4.886 1,750 +0.06(+1.23%)
Sep 10, 2013 4.814 4.827 4.814 4.827 500 -0.02(-0.46%)
Sep 09, 2013 4.821 4.849 4.821 4.849 1,700 +0.07(+1.44%)
Sep 06, 2013 4.795 4.795 4.760 4.780 8,825 +0.07(+1.49%)
Sep 05, 2013 4.610 4.723 4.610 4.710 1,600 +0.20(+4.43%)
Sep 04, 2013 4.510 4.520 4.502 4.510 6,994 +0.00(+0.02%)
Sep 03, 2013 4.620 4.620 4.505 4.509 4,435 -0.07(-1.55%)
Aug 30, 2013 4.520 4.600 4.513 4.580 11,461 +0.07(+1.55%)
Aug 29, 2013 4.470 4.520 4.463 4.510 4,185 +0.18(+4.16%)
Aug 27, 2013 4.330 4.330 4.330 0 -0.13(-2.91%)
Aug 26, 2013 4.490 4.521 4.460 4.460 2,150 -0.02(-0.46%)
Aug 23, 2013 4.440 4.490 4.440 4.480 3,800 +0.04(+0.96%)
Aug 22, 2013 4.350 4.438 4.350 4.438 600 +0.05(+1.08%)
Aug 21, 2013 4.510 4.520 4.390 4.390 7,300 -0.16(-3.50%)
Aug 20, 2013 4.547 4.549 4.547 4.549 3,900 -0.14(-3.05%)
Aug 19, 2013 4.692 4.692 4.692 4.692 500 -0.00(-0.08%)
Aug 16, 2013 4.693 4.700 4.693 4.696 2,500 +0.06(+1.33%)
Aug 15, 2013 4.635 4.635 4.635 4.635 500 -0.07(-1.46%)
Aug 14, 2013 4.700 4.711 4.700 4.703 829 +0.00(+0.07%)
Aug 13, 2013 4.680 4.740 4.680 4.700 2,970 -0.02(-0.53%)
Aug 12, 2013 4.680 4.740 4.670 4.725 6,207 +0.03(+0.75%)
Aug 09, 2013 4.768 4.777 4.690 4.690 9,200 +0.06(+1.30%)
Aug 08, 2013 4.672 4.700 4.630 4.630 2,150 -0.02(-0.43%)
Aug 07, 2013 4.680 4.680 4.648 4.650 5,362 -0.08(-1.69%)
Aug 06, 2013 4.734 4.734 4.680 4.730 3,869 +0.00(+0.00%)
Aug 05, 2013 4.830 4.830 4.730 4.730 2,300 +0.03(+0.64%)
Aug 02, 2013 4.780 4.800 4.692 4.700 9,025 -0.08(-1.78%)
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.