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 )

50.74 +1.44 (+2.92%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 2, 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 (%)
Mar 31, 2023 53.90 116 +2.37(+4.60%)
Mar 30, 2023 51.53 51.53 51.53 51.53 349 +3.29(+6.82%)
Mar 27, 2023 48.24 187 +3.65(+8.18%)
Mar 24, 2023 44.59 44.59 44.59 44.59 232 +1.17(+2.68%)
Mar 21, 2023 43.42 191 +1.40(+3.33%)
Mar 20, 2023 41.22 42.03 41.22 42.03 1,204 -1.66(-3.81%)
Mar 16, 2023 43.69 22 +0.61(+1.43%)
Mar 15, 2023 43.08 43.08 43.08 43.08 1,350 -2.66(-5.83%)
Mar 14, 2023 45.74 45.74 45.74 45.74 163 -4.45(-8.87%)
Mar 07, 2023 50.19 97 +0.00(+0.00%)
Mar 06, 2023 45.17 50.33 45.17 50.19 1,262 -0.81(-1.59%)
Mar 02, 2023 51.00 63 +1.00(+2.00%)
Feb 28, 2023 50.00 106 +2.46(+5.17%)
Feb 24, 2023 47.54 25 -0.31(-0.65%)
Feb 23, 2023 50.00 50.00 47.85 47.85 2,283 -0.43(-0.89%)
Feb 22, 2023 46.68 49.60 46.68 48.28 1,474 +2.26(+4.91%)
Feb 16, 2023 46.02 35 +1.92(+4.35%)
Feb 15, 2023 40.14 44.10 40.14 44.10 2,461 -0.50(-1.12%)
Feb 13, 2023 44.60 6 +0.31(+0.70%)
Feb 10, 2023 44.65 45.80 42.31 44.29 1,033 -1.22(-2.67%)
Feb 09, 2023 50.97 51.00 45.51 45.51 2,146 -4.74(-9.44%)
Feb 02, 2023 50.25 272 +0.91(+1.84%)
Feb 01, 2023 48.97 49.34 48.97 49.34 874 +0.74(+1.52%)
Jan 31, 2023 48.70 48.70 48.60 48.60 366 -0.12(-0.24%)
Jan 27, 2023 48.72 137 +0.82(+1.71%)
Jan 26, 2023 48.20 48.20 47.90 47.90 1,041 +1.52(+3.27%)
Jan 25, 2023 46.38 46.38 46.38 46.38 571 +0.38(+0.84%)
Jan 24, 2023 46.00 46.00 46.00 46.00 1,002 -0.03(-0.07%)
Jan 23, 2023 46.03 46.76 46.03 46.03 1,210 -0.24(-0.53%)
Jan 20, 2023 45.81 46.28 45.81 46.28 768 -0.40(-0.87%)
Jan 19, 2023 46.38 46.68 46.38 46.68 368 -1.45(-3.01%)
Jan 18, 2023 48.04 48.13 46.92 48.13 1,222 +2.03(+4.40%)
Jan 17, 2023 45.00 46.10 44.34 46.10 1,497 +2.45(+5.61%)
Jan 13, 2023 43.65 43.65 43.65 43.65 682 +1.45(+3.44%)
Jan 12, 2023 42.01 42.20 42.01 42.20 1,746 +1.20(+2.93%)
Jan 11, 2023 41.00 42.00 41.00 41.00 702 -0.80(-1.91%)
Jan 10, 2023 41.00 41.83 41.00 41.80 1,179 -0.20(-0.48%)
Jan 09, 2023 41.81 42.65 41.81 42.00 4,365 +0.12(+0.28%)
Jan 06, 2023 41.88 41.88 41.30 41.88 951 +1.59(+3.94%)
Jan 05, 2023 40.30 40.30 40.30 40.30 180 -0.40(-0.99%)
Jan 04, 2023 39.70 40.82 39.25 40.70 1,051 +1.50(+3.81%)
Dec 30, 2022 39.20 1,074 +0.12(+0.32%)
Dec 29, 2022 37.72 39.08 37.72 39.08 2,048 +1.36(+3.61%)
Dec 28, 2022 37.72 37.72 37.72 37.72 221 -1.88(-4.75%)
Dec 21, 2022 39.60 20 -0.98(-2.43%)
Dec 13, 2022 40.59 32 +0.09(+0.21%)
Dec 12, 2022 40.00 40.50 39.10 40.50 7,932 +2.32(+6.08%)
Dec 09, 2022 38.18 38.18 38.18 38.18 278 +0.33(+0.88%)
Dec 08, 2022 38.80 38.80 37.85 37.85 421 +0.65(+1.76%)
Dec 07, 2022 37.20 37.20 36.51 37.19 394 -0.81(-2.12%)
Dec 06, 2022 37.98 38.00 37.98 38.00 398 +0.35(+0.94%)
Dec 01, 2022 37.65 188 +2.12(+5.97%)
Nov 30, 2022 35.00 35.52 35.00 35.52 648 +0.85(+2.45%)
Nov 29, 2022 34.67 34.67 34.67 34.67 518 -0.37(-1.06%)
Nov 28, 2022 33.01 35.05 33.01 35.05 1,120 +1.79(+5.37%)
Nov 25, 2022 33.26 33.26 33.26 33.26 320 -0.04(-0.12%)
Nov 23, 2022 33.30 33.30 33.30 33.30 551 +1.00(+3.10%)
Nov 22, 2022 32.30 32.30 32.30 32.30 112 +0.11(+0.34%)
Nov 18, 2022 32.19 0 -0.14(-0.43%)
Nov 14, 2022 32.33 40 +0.55(+1.73%)
Nov 10, 2022 31.78 70 +0.91(+2.95%)
Nov 09, 2022 30.87 30.87 30.87 30.87 566 -0.13(-0.42%)
Nov 08, 2022 31.00 31.00 31.00 31.00 315 +1.05(+3.51%)
Nov 04, 2022 29.95 58 +1.10(+3.81%)
Nov 02, 2022 28.85 394 +1.11(+4.00%)
Nov 01, 2022 27.74 27.74 27.74 27.74 240 -1.87(-6.31%)
Oct 31, 2022 29.61 29.61 29.61 29.61 178 +0.79(+2.73%)
Oct 28, 2022 28.88 28.88 27.23 28.82 679 +0.62(+2.18%)
Oct 26, 2022 28.20 102 +0.79(+2.90%)
Oct 25, 2022 27.00 28.16 27.00 27.41 786 +3.79(+16.05%)
Oct 19, 2022 23.62 185 +0.05(+0.21%)
Oct 18, 2022 23.57 23.57 23.57 23.57 869 +3.86(+19.58%)
Oct 17, 2022 19.71 19.71 19.71 19.71 369 -1.07(-5.15%)
Oct 13, 2022 20.78 25 -0.31(-1.49%)
Oct 12, 2022 21.09 21.09 21.09 21.09 400 +2.04(+10.68%)
Oct 10, 2022 19.06 474 -2.15(-10.12%)
Oct 07, 2022 21.22 21.22 21.21 21.21 400 -0.25(-1.18%)
Oct 06, 2022 21.78 21.78 21.46 21.46 1,582 -0.68(-3.07%)
Oct 04, 2022 22.14 80 +1.45(+7.02%)
Sep 27, 2022 20.69 23 -0.41(-1.96%)
Sep 26, 2022 20.60 21.15 20.00 21.10 946 +0.51(+2.48%)
Sep 23, 2022 22.00 22.00 20.59 20.59 424 -2.88(-12.27%)
Sep 22, 2022 23.47 24.00 23.47 23.47 238 -0.56(-2.33%)
Sep 21, 2022 24.03 24.03 24.03 24.03 146 -2.65(-9.93%)
Sep 14, 2022 26.68 0 -0.91(-3.28%)
Sep 12, 2022 27.59 52 +0.59(+2.17%)
Sep 09, 2022 27.00 27.00 27.00 27.00 938 +1.35(+5.27%)
Sep 02, 2022 25.65 44 -0.46(-1.77%)
Aug 31, 2022 26.11 68 +0.86(+3.40%)
Aug 30, 2022 25.25 25.25 25.25 25.25 204 -0.96(-3.66%)
Aug 24, 2022 26.21 93 +0.78(+3.07%)
Aug 22, 2022 25.43 7 -0.52(-2.00%)
Aug 19, 2022 26.39 26.39 25.95 25.95 362 -1.35(-4.95%)
Aug 18, 2022 27.30 27.30 27.30 27.30 340 -0.70(-2.50%)
Aug 17, 2022 28.00 28.00 28.00 28.00 131 -0.76(-2.66%)
Aug 16, 2022 28.56 28.76 28.56 28.76 372 +1.33(+4.87%)
Aug 12, 2022 27.43 24 -0.27(-0.97%)
Aug 11, 2022 28.13 28.15 27.70 27.70 821 -0.26(-0.95%)
Aug 10, 2022 26.41 27.96 26.41 27.96 1,175 +2.29(+8.93%)
Aug 08, 2022 25.67 232 +3.48(+15.69%)
Aug 05, 2022 22.54 22.54 22.19 22.19 222 +1.79(+8.77%)
Aug 04, 2022 19.99 20.40 19.99 20.40 760 +2.30(+12.74%)
Aug 03, 2022 18.09 18.09 18.09 18.09 235 +0.79(+4.60%)
Aug 02, 2022 19.51 19.51 17.30 17.30 532 +1.70(+10.90%)
Aug 01, 2022 15.60 15.60 15.60 15.60 230 -1.79(-10.29%)
Jul 29, 2022 17.39 17.39 17.39 17.39 232 -0.38(-2.14%)
Jul 27, 2022 17.77 86 -0.18(-1.00%)
Jul 26, 2022 17.95 17.95 17.95 17.95 261 -2.09(-10.43%)
Jul 25, 2022 20.04 20.04 20.04 20.04 242 +0.00(+0.00%)
Jul 22, 2022 20.04 20.04 20.04 20.04 217 -0.73(-3.54%)
Jul 21, 2022 20.77 20.77 20.77 20.77 351 +0.50(+2.47%)
Jul 20, 2022 20.27 20.27 20.27 20.27 304 +0.86(+4.46%)
Jul 18, 2022 19.41 24 +1.25(+6.88%)
Jul 15, 2022 18.16 18.16 18.16 18.16 257 +1.83(+11.21%)
Jul 14, 2022 16.33 17.58 16.33 16.33 273 +15.25(+1412.04%)
Jun 10, 2022 1.080 0 -0.09(-7.69%)
Jun 08, 2022 1.170 145 +0.01(+0.86%)
Jun 07, 2022 1.160 1.160 1.160 1.160 511 +0.01(+0.87%)
Jun 06, 2022 1.150 1.156 1.150 1.150 10,646 +0.01(+1.05%)
Jun 03, 2022 1.154 1.154 1.138 1.138 8,067 -0.01(-0.52%)
Jun 02, 2022 1.140 1.150 1.130 1.144 10,421 +0.02(+2.14%)
Jun 01, 2022 1.120 1.120 1.120 1.120 1,020 +0.02(+1.82%)
May 31, 2022 1.100 1.150 1.100 1.100 5,963 +0.01(+0.46%)
May 27, 2022 1.130 1.130 1.080 1.095 5,564 +0.02(+2.34%)
May 26, 2022 1.045 1.070 0.9929 1.070 5,681 +0.05(+4.90%)
May 25, 2022 1.008 1.030 1.008 1.020 7,735 +0.02(+2.25%)
May 24, 2022 1.018 1.020 0.9976 0.9976 6,748 -0.01(-1.23%)
May 23, 2022 1.070 1.105 0.9282 1.010 13,799 +0.01(+1.15%)
May 20, 2022 1.070 1.070 0.9985 0.9985 16,360 -0.08(-7.55%)
May 19, 2022 1.080 1.080 1.080 1.080 130 +0.01(+0.87%)
May 18, 2022 1.105 1.105 1.071 1.071 1,470 -0.10(-8.49%)
May 17, 2022 1.010 1.170 1.010 1.170 11,603 +0.17(+17.07%)
May 16, 2022 1.000 1.000 0.9900 0.9994 1,145 +0.01(+1.50%)
May 13, 2022 0.9846 0.9846 0.9846 0.9846 275 +0.06(+6.44%)
May 12, 2022 0.9700 0.9700 0.9225 0.9250 32,610 -0.05(-5.11%)
May 11, 2022 0.9873 0.9873 0.9511 0.9748 5,642 -0.00(-0.03%)
May 10, 2022 0.9730 0.9871 0.9586 0.9751 21,412 +0.01(+1.14%)
May 09, 2022 0.9664 1.000 0.9641 0.9641 2,466 -0.04(-3.59%)
May 06, 2022 0.9816 1.000 0.9816 1.000 35,771 +0.01(+0.59%)
May 05, 2022 1.050 1.050 0.9754 0.9941 9,310 -0.06(-5.32%)
May 04, 2022 1.020 1.050 1.010 1.050 34,180 +0.04(+3.96%)
May 03, 2022 1.040 1.050 0.9901 1.010 31,078 -0.04(-3.81%)
May 02, 2022 1.099 1.105 1.050 1.050 196,381 -0.07(-6.42%)
Apr 29, 2022 1.115 1.130 1.103 1.122 22,124 +0.00(+0.00%)
Apr 28, 2022 1.110 1.122 1.080 1.122 15,000 +0.00(+0.18%)
Apr 27, 2022 1.110 1.120 1.096 1.120 16,281 +0.02(+1.36%)
Apr 26, 2022 1.090 1.170 1.090 1.105 4,775 -0.09(-7.38%)
Apr 25, 2022 1.150 1.193 1.109 1.193 6,653 +0.04(+3.74%)
Apr 22, 2022 1.150 1.158 1.124 1.150 52,463 -0.02(-1.71%)
Apr 21, 2022 1.200 1.200 1.170 1.170 2,629 -0.06(-4.88%)
Apr 20, 2022 1.220 1.230 1.205 1.230 7,610 +0.05(+4.68%)
Apr 18, 2022 1.175 21 +0.01(+0.43%)
Apr 14, 2022 1.184 1.184 1.170 1.170 12,519 -0.02(-1.68%)
Apr 13, 2022 1.190 1.190 1.190 1.190 1,383 +0.01(+1.28%)
Apr 12, 2022 1.181 1.185 1.170 1.175 2,745 +0.00(+0.26%)
Apr 11, 2022 1.160 1.172 1.160 1.172 63,195 -0.01(-0.68%)
Apr 08, 2022 1.175 1.190 1.150 1.180 4,294 +0.03(+2.61%)
Apr 07, 2022 1.161 1.165 1.150 1.150 4,435 -0.02(-1.71%)
Apr 06, 2022 1.168 1.171 1.168 1.170 2,493 -0.03(-2.50%)
Apr 05, 2022 1.240 1.240 1.200 1.200 2,725 -0.02(-1.64%)
Apr 04, 2022 1.150 1.220 1.150 1.220 16,146 +0.02(+1.67%)
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.