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 )

46.89 +1.31 (+2.87%)
Streaming Delayed Price Updated: 12:48 PM EDT, Apr 26, 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, 2015 1.040 1.070 1.040 1.060 13,037 +0.05(+5.19%)
Aug 28, 2015 1.010 1.040 0.9900 1.008 29,866 +0.02(+1.79%)
Aug 27, 2015 0.9500 1.040 0.9500 0.9900 6,143 +0.00(+0.36%)
Aug 26, 2015 0.8940 1.001 0.8940 0.9864 19,362 +0.09(+10.58%)
Aug 25, 2015 0.9900 0.9937 0.8920 0.8920 37,906 -0.03(-3.04%)
Aug 24, 2015 1.065 1.065 0.9190 0.9200 100,990 -0.13(-12.38%)
Aug 21, 2015 1.180 1.180 1.050 1.050 24,600 +0.01(+0.96%)
Aug 20, 2015 0.9726 1.050 0.9649 1.040 23,547 +0.07(+7.22%)
Aug 19, 2015 1.020 1.020 0.9500 0.9700 21,200 -0.03(-3.00%)
Aug 18, 2015 1.040 1.081 0.9740 1.000 11,655 -0.06(-5.66%)
Aug 17, 2015 1.120 1.120 1.060 1.060 4,900 -0.07(-6.51%)
Aug 14, 2015 1.280 1.280 1.130 1.134 24,460 -0.07(-5.82%)
Aug 13, 2015 1.290 1.290 1.200 1.204 4,600 -0.05(-3.69%)
Aug 12, 2015 1.210 1.270 1.210 1.250 12,200 -0.01(-0.56%)
Aug 11, 2015 1.300 1.300 1.252 1.257 4,100 -0.06(-4.77%)
Aug 10, 2015 1.245 1.320 1.245 1.320 3,800 +0.04(+2.95%)
Aug 07, 2015 1.260 1.292 1.256 1.282 5,601 +0.02(+1.76%)
Aug 06, 2015 1.280 1.290 1.243 1.260 8,246 -0.03(-2.33%)
Aug 04, 2015 1.290 1.290 1.290 0 +0.01(+0.78%)
Aug 03, 2015 1.360 1.360 1.280 1.280 12,213 -0.06(-4.48%)
Jul 31, 2015 1.490 1.490 1.340 1.340 10,494 -0.10(-7.11%)
Jul 30, 2015 1.520 1.520 1.330 1.443 14,200 -0.12(-7.53%)
Jul 29, 2015 1.500 1.580 1.500 1.560 29,297 +0.11(+7.59%)
Jul 28, 2015 1.440 1.480 1.440 1.450 6,972 -0.01(-0.68%)
Jul 27, 2015 1.510 1.510 1.410 1.460 3,645 +0.00(+0.00%)
Jul 24, 2015 1.410 1.460 1.410 1.460 17,168 +0.06(+4.29%)
Jul 23, 2015 1.390 1.420 1.370 1.400 5,575 +0.03(+2.38%)
Jul 22, 2015 1.406 1.410 1.248 1.367 22,630 -0.10(-7.10%)
Jul 21, 2015 1.570 1.570 1.458 1.472 9,895 -0.05(-3.15%)
Jul 20, 2015 1.549 1.550 1.520 1.520 1,625 -0.03(-1.94%)
Jul 17, 2015 1.590 1.598 1.540 1.550 7,546 -0.03(-1.90%)
Jul 16, 2015 1.550 1.580 1.540 1.580 19,050 -0.03(-1.86%)
Jul 15, 2015 1.604 1.618 1.604 1.610 12,742 -0.02(-1.23%)
Jul 14, 2015 1.830 1.860 1.630 1.630 6,845 -0.14(-8.06%)
Jul 13, 2015 1.610 1.773 1.610 1.773 5,655 +0.19(+12.17%)
Jul 10, 2015 1.630 1.642 1.500 1.581 16,150 -0.08(-4.94%)
Jul 09, 2015 1.764 1.764 1.663 1.663 3,125 -0.09(-4.99%)
Jul 08, 2015 1.817 1.818 1.750 1.750 17,578 -0.10(-5.65%)
Jul 07, 2015 1.840 1.860 1.802 1.855 3,140 +0.01(+0.74%)
Jul 06, 2015 1.880 1.920 1.841 1.841 15,983 -0.04(-2.07%)
Jul 02, 2015 1.880 1.880 1.880 0 +0.04(+2.17%)
Jun 30, 2015 1.840 1.840 1.840 0 -0.09(-4.90%)
Jun 29, 2015 1.990 2.010 1.900 1.935 28,250 -0.06(-2.77%)
Jun 26, 2015 2.022 2.022 1.990 1.990 3,550 -0.07(-3.40%)
Jun 25, 2015 2.040 2.064 2.032 2.060 7,600 +0.05(+2.50%)
Jun 24, 2015 2.020 2.020 2.010 2.010 11,700 -0.05(-2.60%)
Jun 22, 2015 2.063 2.063 2.063 10 +0.02(+1.14%)
Jun 19, 2015 2.032 2.055 2.032 2.040 7,000 -0.03(-1.45%)
Jun 18, 2015 2.056 2.070 2.050 2.070 2,525 +0.04(+1.97%)
Jun 17, 2015 2.070 2.090 2.010 2.030 4,250 -0.06(-2.87%)
Jun 16, 2015 2.150 2.150 2.090 2.090 8,865 -0.09(-4.13%)
Jun 15, 2015 2.160 2.180 2.140 2.180 16,322 +0.08(+3.81%)
Jun 12, 2015 2.100 2.100 2.100 2.100 350 +0.01(+0.48%)
Jun 11, 2015 2.090 2.090 2.090 2.090 557 +0.02(+0.97%)
Jun 10, 2015 2.070 2.070 2.070 2.070 2,300 +0.00(+0.22%)
Jun 09, 2015 2.059 2.100 2.059 2.065 2,300 -0.00(-0.10%)
Jun 08, 2015 2.067 2.067 2.067 2.067 200 -0.00(-0.13%)
Jun 05, 2015 2.080 2.080 2.070 2.070 1,150 +0.04(+1.97%)
Jun 04, 2015 2.130 2.130 2.030 2.030 6,675 -0.09(-4.25%)
Jun 03, 2015 2.130 2.130 2.120 2.120 1,000 +0.00(+0.00%)
Jun 02, 2015 2.100 2.120 2.070 2.120 1,401 +0.02(+1.16%)
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.