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 )

52.04 +1.30 (+2.56%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 3, 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 (%)
Jul 31, 2017 2.056 2.090 2.040 2.041 12,173 -0.01(-0.43%)
Jul 28, 2017 1.979 2.089 1.979 2.050 131,423 +0.10(+5.12%)
Jul 27, 2017 1.931 1.950 1.930 1.950 4,625 +0.01(+0.52%)
Jul 26, 2017 1.936 1.940 1.936 1.940 4,122 +0.03(+1.57%)
Jul 25, 2017 1.902 1.940 1.902 1.910 4,568 -0.03(-1.35%)
Jul 24, 2017 1.898 1.936 1.893 1.936 20,068 +0.02(+0.84%)
Jul 21, 2017 1.925 1.925 1.912 1.920 51,621 -0.00(-0.04%)
Jul 20, 2017 1.899 1.921 1.881 1.921 31,250 +0.02(+0.96%)
Jul 19, 2017 1.871 1.902 1.870 1.902 4,500 +0.02(+1.19%)
Jul 18, 2017 1.893 1.893 1.880 1.880 8,510 -0.01(-0.59%)
Jul 17, 2017 1.917 1.917 1.891 1.891 2,431 -0.01(-0.47%)
Jul 14, 2017 1.916 1.916 1.880 1.900 3,975 +0.05(+2.70%)
Jul 13, 2017 1.850 1.850 1.850 1.850 4,000 -0.02(-1.07%)
Jul 12, 2017 1.898 1.900 1.870 1.870 14,450 +0.03(+1.63%)
Jul 11, 2017 1.850 1.850 1.840 1.840 2,000 +0.01(+0.55%)
Jul 10, 2017 1.810 1.830 1.810 1.830 814 +0.02(+1.32%)
Jul 07, 2017 1.800 1.818 1.796 1.806 6,423 +0.00(+0.23%)
Jul 06, 2017 1.830 1.830 1.800 1.802 2,575 -0.05(-2.77%)
Jul 05, 2017 1.877 1.877 1.853 1.853 2,616 -0.05(-2.45%)
Jul 03, 2017 1.900 1.900 1.900 1.900 1,000 +0.05(+2.70%)
Jun 30, 2017 1.850 1.850 1.850 1.850 8,050 -0.03(-1.60%)
Jun 29, 2017 1.890 1.890 1.880 1.880 1,700 -0.02(-1.05%)
Jun 28, 2017 1.900 1.908 1.881 1.900 10,590 +0.05(+2.65%)
Jun 27, 2017 1.851 1.851 1.851 1.851 110 -0.03(-1.54%)
Jun 26, 2017 1.917 1.940 1.838 1.880 9,570 -0.04(-2.06%)
Jun 23, 2017 1.889 1.919 1.889 1.919 8,232 +0.01(+0.50%)
Jun 22, 2017 1.907 1.919 1.887 1.910 16,649 -0.01(-0.52%)
Jun 21, 2017 1.980 1.980 1.910 1.920 13,609 -0.08(-4.00%)
Jun 20, 2017 2.002 2.045 2.000 2.000 20,300 +0.03(+1.52%)
Jun 19, 2017 1.960 1.970 1.950 1.970 34,200 +0.12(+6.49%)
Jun 16, 2017 1.800 1.861 1.800 1.850 1,684 -0.01(-0.54%)
Jun 15, 2017 1.862 1.862 1.860 1.860 3,205 -0.03(-1.39%)
Jun 14, 2017 1.881 1.886 1.881 1.886 516 -0.02(-1.30%)
Jun 13, 2017 1.898 1.911 1.893 1.911 17,817 +0.07(+3.76%)
Jun 12, 2017 1.780 1.860 1.780 1.842 34,308 +0.03(+1.85%)
Jun 09, 2017 1.898 1.928 1.740 1.808 131,650 -0.10(-5.32%)
Jun 08, 2017 1.900 1.950 1.900 1.910 2,870 -0.00(-0.09%)
Jun 07, 2017 1.930 1.930 1.910 1.912 4,158 -0.03(-1.46%)
Jun 06, 2017 1.940 1.964 1.939 1.940 4,356 +0.02(+1.04%)
Jun 05, 2017 1.925 1.949 1.903 1.920 12,470 +0.00(+0.00%)
Jun 02, 2017 1.870 1.984 1.870 1.920 62,573 +0.04(+2.13%)
Jun 01, 2017 1.850 1.880 1.850 1.880 26,350 +0.05(+2.65%)
May 31, 2017 1.835 1.847 1.830 1.831 15,850 +0.00(+0.08%)
May 30, 2017 1.781 1.834 1.750 1.830 30,460 +0.10(+5.78%)
May 26, 2017 1.707 1.730 1.699 1.730 4,265 +0.06(+3.59%)
May 25, 2017 1.661 1.689 1.660 1.670 2,508 +0.02(+1.42%)
May 24, 2017 1.632 1.647 1.604 1.647 3,468 +0.00(+0.02%)
May 23, 2017 1.660 1.660 1.646 1.646 1,798 +0.06(+3.53%)
May 22, 2017 1.720 1.720 1.580 1.590 13,443 -0.06(-3.64%)
May 19, 2017 1.640 1.669 1.622 1.650 11,891 +0.07(+4.43%)
May 18, 2017 1.590 1.590 1.560 1.580 4,725 -0.02(-1.25%)
May 17, 2017 1.600 1.600 1.600 1.600 200 -0.03(-1.84%)
May 16, 2017 1.622 1.640 1.601 1.630 71,166 +0.01(+0.91%)
May 15, 2017 1.612 1.640 1.612 1.615 8,040 -0.02(-1.51%)
May 12, 2017 1.659 1.659 1.640 1.640 1,363 -0.01(-0.37%)
May 11, 2017 1.626 1.689 1.620 1.646 7,827 +0.07(+4.57%)
May 10, 2017 1.601 1.606 1.568 1.574 11,625 -0.03(-2.02%)
May 09, 2017 1.584 1.607 1.584 1.607 1,507 +0.01(+0.80%)
May 08, 2017 1.581 1.600 1.581 1.594 2,420 -0.01(-0.39%)
May 05, 2017 1.589 1.600 1.570 1.600 19,000 +0.03(+1.91%)
May 04, 2017 1.600 1.604 1.549 1.570 11,032 -0.02(-1.52%)
May 03, 2017 1.622 1.622 1.594 1.594 22,609 -0.04(-2.19%)
May 02, 2017 1.550 1.630 1.550 1.630 3,716 +0.08(+5.16%)
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.