Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Bombardier (OP: BDRBF )

67.30 +1.39 (+2.11%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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, 2018 3.301 3.301 3.301 0 -0.14(-4.03%)
Aug 30, 2018 3.390 3.490 3.390 3.440 120,069 -0.03(-0.85%)
Aug 29, 2018 3.385 3.480 3.385 3.470 62,561 +0.06(+1.74%)
Aug 28, 2018 3.463 3.480 3.390 3.410 180,127 -0.09(-2.52%)
Aug 27, 2018 3.520 3.540 3.450 3.498 537,548 -0.04(-1.18%)
Aug 24, 2018 3.545 3.569 3.530 3.540 86,600 +0.01(+0.28%)
Aug 23, 2018 3.543 3.560 3.521 3.530 122,343 -0.03(-0.84%)
Aug 22, 2018 3.535 3.580 3.535 3.560 365,769 +0.01(+0.28%)
Aug 21, 2018 3.500 3.610 3.460 3.550 60,805 +0.05(+1.43%)
Aug 20, 2018 3.480 3.600 3.480 3.500 405,280 -0.05(-1.44%)
Aug 17, 2018 3.479 3.551 3.479 3.551 161,000 +0.08(+2.33%)
Aug 16, 2018 3.528 3.580 3.460 3.470 236,460 -0.06(-1.70%)
Aug 15, 2018 3.518 3.610 3.518 3.530 140,298 -0.05(-1.40%)
Aug 14, 2018 3.430 3.589 3.388 3.580 182,766 +0.13(+3.77%)
Aug 13, 2018 3.535 3.580 3.450 3.450 519,687 -0.12(-3.36%)
Aug 10, 2018 3.586 3.620 3.540 3.570 134,800 -0.05(-1.38%)
Aug 09, 2018 3.640 3.672 3.550 3.620 206,430 -0.05(-1.36%)
Aug 08, 2018 3.769 3.769 3.630 3.670 226,332 -0.15(-3.93%)
Aug 07, 2018 3.929 3.990 3.780 3.820 124,550 -0.11(-2.80%)
Aug 06, 2018 3.850 3.970 3.710 3.930 70,013 -0.03(-0.76%)
Aug 03, 2018 3.810 3.980 3.770 3.960 251,000 +0.19(+4.98%)
Aug 02, 2018 3.750 3.850 3.730 3.772 169,222 +0.11(+3.06%)
Aug 01, 2018 3.740 3.790 3.600 3.660 89,388 -0.10(-2.62%)
Jul 31, 2018 3.629 3.770 3.629 3.759 169,810 +0.10(+2.69%)
Jul 30, 2018 3.730 3.730 3.650 3.660 161,958 -0.04(-1.08%)
Jul 27, 2018 3.730 3.740 3.640 3.700 126,600 +0.02(+0.54%)
Jul 26, 2018 3.661 3.730 3.650 3.680 129,148 +0.00(+0.00%)
Jul 25, 2018 3.760 3.760 3.600 3.680 121,802 +0.02(+0.55%)
Jul 24, 2018 3.605 3.730 3.600 3.660 164,845 +0.05(+1.39%)
Jul 23, 2018 3.630 3.630 3.572 3.610 209,185 -0.08(-2.15%)
Jul 20, 2018 3.830 3.830 3.650 3.689 217,459 -0.11(-2.91%)
Jul 19, 2018 3.686 3.820 3.578 3.800 795,312 +0.07(+1.88%)
Jul 18, 2018 3.830 3.950 3.730 3.730 442,756 -0.22(-5.57%)
Jul 17, 2018 4.000 4.000 3.870 3.950 162,375 -0.01(-0.25%)
Jul 16, 2018 4.090 4.140 3.950 3.960 205,557 -0.15(-3.55%)
Jul 13, 2018 4.145 4.145 4.060 4.106 114,320 -0.00(-0.11%)
Jul 12, 2018 4.130 4.070 4.110 121,454 -0.02(-0.49%)
Jul 11, 2018 4.185 4.250 4.100 4.130 274,106 +0.02(+0.49%)
Jul 10, 2018 4.020 4.160 3.974 4.110 234,643 +0.10(+2.46%)
Jul 09, 2018 3.929 4.030 3.929 4.011 314,215 +0.08(+2.07%)
Jul 06, 2018 3.925 3.969 3.866 3.930 107,564 -0.01(-0.25%)
Jul 05, 2018 3.824 3.980 3.810 3.940 406,492 +0.07(+1.81%)
Jul 03, 2018 3.870 3.870 3.870 0 -0.03(-0.77%)
Jul 02, 2018 4.160 4.160 3.890 3.900 37,856 -0.04(-1.02%)
Jun 29, 2018 3.895 3.960 3.870 3.940 159,015 +0.11(+2.87%)
Jun 28, 2018 3.740 3.850 3.740 3.830 649,637 +0.06(+1.59%)
Jun 27, 2018 3.807 3.870 3.770 3.770 77,153 +0.01(+0.27%)
Jun 26, 2018 3.845 3.850 3.760 3.760 420,350 -0.09(-2.34%)
Jun 25, 2018 4.010 4.010 3.782 3.850 310,781 -0.10(-2.53%)
Jun 22, 2018 3.965 3.989 3.880 3.950 114,683 -0.01(-0.25%)
Jun 21, 2018 4.020 4.070 3.920 3.960 132,938 -0.04(-0.92%)
Jun 20, 2018 3.870 4.020 3.850 3.997 373,694 +0.19(+4.90%)
Jun 19, 2018 3.885 3.942 3.800 3.810 439,639 -0.13(-3.26%)
Jun 18, 2018 3.710 3.970 3.667 3.938 303,344 +0.25(+6.73%)
Jun 15, 2018 3.750 3.690 3.690 103,398 -0.06(-1.60%)
Jun 14, 2018 3.780 3.800 3.720 3.750 81,562 -0.01(-0.27%)
Jun 13, 2018 3.725 3.830 3.725 3.760 159,259 -0.03(-0.79%)
Jun 12, 2018 3.810 3.810 3.770 3.790 72,048 +0.00(+0.00%)
Jun 11, 2018 3.800 3.830 3.760 3.790 112,453 +0.02(+0.53%)
Jun 08, 2018 3.785 3.810 3.731 3.770 74,353 -0.02(-0.53%)
Jun 07, 2018 3.758 3.810 3.750 3.790 220,186 +0.06(+1.61%)
Jun 06, 2018 3.725 3.750 3.654 3.730 221,101 +0.09(+2.48%)
Jun 05, 2018 3.610 3.690 3.591 3.640 169,167 -0.02(-0.55%)
Jun 04, 2018 3.750 3.800 3.660 3.660 195,878 -0.04(-1.09%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.