Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bombardier (OP: BDRBF )

63.83 -0.84 (-1.30%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 11, 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 (%)
Nov 29, 2019 1.485 1.525 1.480 1.490 36,200 -0.02(-1.32%)
Nov 27, 2019 1.519 1.540 1.510 1.510 57,700 -0.02(-1.31%)
Nov 26, 2019 1.485 1.560 1.470 1.530 390,934 +0.01(+0.66%)
Nov 25, 2019 1.590 1.590 1.500 1.520 140,208 +0.01(+0.66%)
Nov 22, 2019 1.600 1.600 1.510 1.510 66,100 -0.09(-5.63%)
Nov 21, 2019 1.600 1.620 1.580 1.600 54,715 +0.01(+0.63%)
Nov 20, 2019 1.536 1.590 1.536 1.590 128,319 +0.04(+2.58%)
Nov 19, 2019 1.559 1.560 1.520 1.550 69,053 -0.01(-0.64%)
Nov 18, 2019 1.532 1.560 1.521 1.560 62,369 +0.02(+1.30%)
Nov 15, 2019 1.490 1.569 1.490 1.540 92,200 +0.01(+0.65%)
Nov 14, 2019 1.506 1.540 1.500 1.530 111,443 +0.03(+2.00%)
Nov 13, 2019 1.460 1.510 1.415 1.500 133,300 +0.04(+2.74%)
Nov 12, 2019 1.530 1.580 1.460 1.460 170,669 -0.10(-6.41%)
Nov 11, 2019 1.470 1.580 1.470 1.560 133,142 +0.04(+2.63%)
Nov 08, 2019 1.502 1.520 1.481 1.520 146,700 +0.02(+1.05%)
Nov 07, 2019 1.470 1.522 1.470 1.504 313,484 +0.05(+3.74%)
Nov 06, 2019 1.444 1.450 1.425 1.450 121,994 +0.00(+0.00%)
Nov 05, 2019 1.502 1.502 1.410 1.450 147,274 -0.03(-2.03%)
Nov 04, 2019 1.380 1.486 1.380 1.480 668,153 +0.10(+7.45%)
Nov 01, 2019 1.300 1.380 1.270 1.377 293,300 +0.12(+9.32%)
Oct 31, 2019 1.250 1.350 1.180 1.260 519,208 +0.07(+5.88%)
Oct 30, 2019 1.210 1.210 1.180 1.190 204,837 -0.01(-0.83%)
Oct 29, 2019 1.250 1.250 1.190 1.200 221,260 -0.02(-1.64%)
Oct 28, 2019 1.210 1.260 1.210 1.220 1,103,738 -0.01(-0.81%)
Oct 25, 2019 1.260 1.260 1.220 1.230 356,800 +0.01(+0.82%)
Oct 24, 2019 1.243 1.250 1.220 1.220 231,699 -0.03(-2.40%)
Oct 23, 2019 1.246 1.260 1.238 1.250 1,057,645 +0.01(+0.81%)
Oct 22, 2019 1.250 1.250 1.230 1.240 758,894 +0.00(+0.00%)
Oct 21, 2019 1.210 1.254 1.210 1.240 1,215,180 +0.01(+0.81%)
Oct 18, 2019 1.265 1.265 1.220 1.230 106,500 +0.01(+0.42%)
Oct 17, 2019 1.270 1.270 1.225 1.225 25,808 -0.01(-0.42%)
Oct 16, 2019 1.250 1.250 1.180 1.230 150,174 +0.01(+0.82%)
Oct 15, 2019 1.205 1.230 1.170 1.220 868,320 +0.03(+2.52%)
Oct 14, 2019 1.170 1.210 1.160 1.190 75,453 -0.01(-0.79%)
Oct 11, 2019 1.240 1.240 1.180 1.200 698,500 -0.03(-2.48%)
Oct 10, 2019 1.190 1.240 1.160 1.230 885,493 +0.04(+3.36%)
Oct 09, 2019 1.200 1.214 1.170 1.190 735,516 +0.03(+2.59%)
Oct 08, 2019 1.200 1.200 1.160 1.160 80,501 -0.04(-3.33%)
Oct 07, 2019 1.208 1.260 1.200 1.200 67,582 -0.02(-1.64%)
Oct 04, 2019 1.187 1.249 1.187 1.220 245,100 +0.02(+1.67%)
Oct 03, 2019 1.193 1.240 1.160 1.200 148,802 +0.03(+2.56%)
Oct 02, 2019 1.230 1.254 1.160 1.170 419,354 -0.05(-4.36%)
Oct 01, 2019 1.363 1.370 1.210 1.223 361,385 -0.15(-10.71%)
Sep 30, 2019 1.280 1.370 1.280 1.370 88,734 +0.07(+5.38%)
Sep 27, 2019 1.300 1.320 1.290 1.300 65,200 +0.00(+0.00%)
Sep 26, 2019 1.350 1.360 1.280 1.300 112,409 -0.05(-3.70%)
Sep 25, 2019 1.352 1.365 1.340 1.350 55,827 +0.00(+0.00%)
Sep 24, 2019 1.421 1.425 1.350 1.350 84,312 -0.08(-5.59%)
Sep 23, 2019 1.380 1.440 1.380 1.430 90,802 +0.01(+1.06%)
Sep 20, 2019 1.420 1.440 1.402 1.415 234,800 -0.01(-1.05%)
Sep 19, 2019 1.390 1.450 1.390 1.430 60,855 +0.01(+0.70%)
Sep 18, 2019 1.400 1.430 1.400 1.420 58,178 +0.02(+1.43%)
Sep 17, 2019 1.403 1.409 1.385 1.400 98,633 +0.01(+0.72%)
Sep 16, 2019 1.460 1.460 1.380 1.390 308,640 -0.03(-2.11%)
Sep 13, 2019 1.430 1.440 1.400 1.420 49,400 -0.03(-2.07%)
Sep 12, 2019 1.470 1.480 1.426 1.450 319,543 +0.01(+0.69%)
Sep 11, 2019 1.430 1.450 1.410 1.440 84,227 +0.02(+1.41%)
Sep 10, 2019 1.430 1.430 1.360 1.420 269,606 +0.05(+3.76%)
Sep 09, 2019 1.355 1.380 1.340 1.369 73,167 +0.03(+2.13%)
Sep 06, 2019 1.370 1.370 1.340 1.340 62,100 -0.03(-2.19%)
Sep 05, 2019 1.340 1.410 1.340 1.370 97,356 +0.02(+1.48%)
Sep 04, 2019 1.340 1.380 1.330 1.350 142,134 +0.01(+0.75%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.