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 Inc (TSX: BBD-A )

76.47 +3.72 (+5.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 15, 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 (%)
Dec 31, 2009 4.780 4.780 4.780 0 -0.01(-0.21%)
Dec 30, 2009 4.790 4.830 4.760 4.790 18,761 -0.01(-0.21%)
Dec 29, 2009 4.780 4.830 4.780 4.800 70,214 -0.02(-0.41%)
Dec 24, 2009 4.750 4.820 4.750 4.820 40,778 +0.04(+0.84%)
Dec 23, 2009 4.770 4.870 4.750 4.780 45,827 +0.04(+0.84%)
Dec 22, 2009 4.780 4.790 4.740 4.740 43,519 -0.06(-1.25%)
Dec 21, 2009 4.780 4.890 4.770 4.800 47,674 +0.02(+0.42%)
Dec 18, 2009 4.690 4.780 4.690 4.780 123,173 +0.05(+1.06%)
Dec 17, 2009 4.780 4.780 4.690 4.730 43,465 -0.04(-0.84%)
Dec 16, 2009 4.740 4.800 4.730 4.770 117,647 +0.08(+1.71%)
Dec 15, 2009 4.640 4.740 4.610 4.690 55,498 +0.08(+1.74%)
Dec 14, 2009 4.700 4.700 4.600 4.610 40,860 -0.04(-0.86%)
Dec 11, 2009 4.600 4.650 4.550 4.650 15,174 +0.06(+1.31%)
Dec 10, 2009 4.510 4.600 4.510 4.590 40,888 +0.06(+1.32%)
Dec 09, 2009 4.600 4.600 4.500 4.530 22,318 -0.06(-1.31%)
Dec 08, 2009 4.610 4.670 4.590 4.590 52,682 -0.15(-3.16%)
Dec 07, 2009 4.560 4.780 4.560 4.740 63,362 +0.19(+4.18%)
Dec 04, 2009 4.690 4.690 4.530 4.550 84,417 -0.04(-0.87%)
Dec 03, 2009 4.690 4.780 4.570 4.590 41,457 -0.10(-2.13%)
Dec 02, 2009 4.600 4.690 4.590 4.690 87,963 +0.07(+1.52%)
Dec 01, 2009 4.510 4.620 4.510 4.620 37,331 +0.14(+3.12%)
Nov 30, 2009 4.600 4.630 4.480 4.480 17,457 -0.13(-2.82%)
Nov 27, 2009 4.550 4.630 4.500 4.610 78,937 -0.01(-0.22%)
Nov 26, 2009 4.730 4.730 4.580 4.620 76,612 -0.15(-3.14%)
Nov 25, 2009 4.770 4.850 4.750 4.770 29,358 -0.03(-0.63%)
Nov 24, 2009 4.900 4.920 4.800 4.800 67,915 -0.15(-3.03%)
Nov 23, 2009 4.840 4.980 4.840 4.950 73,387 +0.11(+2.27%)
Nov 20, 2009 4.910 4.910 4.750 4.840 35,402 -0.06(-1.22%)
Nov 19, 2009 5.030 5.070 4.830 4.900 95,380 -0.04(-0.81%)
Nov 18, 2009 4.700 5.020 4.610 4.940 157,620 +0.24(+5.11%)
Nov 17, 2009 4.690 4.720 4.650 4.700 21,172 +0.00(+0.00%)
Nov 16, 2009 4.700 4.740 4.600 4.700 68,204 +0.04(+0.86%)
Nov 13, 2009 4.570 4.680 4.530 4.660 21,636 +0.13(+2.87%)
Nov 12, 2009 4.490 4.560 4.490 4.530 32,753 -0.05(-1.09%)
Nov 11, 2009 4.600 4.670 4.580 4.580 18,477 +0.01(+0.22%)
Nov 10, 2009 4.550 4.600 4.450 4.570 68,542 +0.00(+0.00%)
Nov 09, 2009 4.650 4.750 4.570 4.570 111,779 -0.05(-1.08%)
Nov 06, 2009 4.550 4.620 4.500 4.620 35,432 +0.06(+1.32%)
Nov 05, 2009 4.500 4.570 4.500 4.560 38,530 +0.03(+0.66%)
Nov 04, 2009 4.610 4.610 4.500 4.530 45,006 -0.07(-1.52%)
Nov 03, 2009 4.350 4.600 4.340 4.600 97,432 +0.26(+5.99%)
Nov 02, 2009 4.390 4.420 4.330 4.340 42,694 -0.06(-1.36%)
Oct 30, 2009 4.460 4.460 4.320 4.400 93,226 +0.03(+0.69%)
Oct 29, 2009 4.280 4.460 4.280 4.370 72,218 +0.13(+3.07%)
Oct 28, 2009 4.400 4.440 4.170 4.240 152,147 -0.25(-5.57%)
Oct 27, 2009 4.600 4.610 4.480 4.490 64,626 -0.12(-2.60%)
Oct 26, 2009 4.670 4.720 4.610 4.610 28,841 -0.08(-1.71%)
Oct 23, 2009 4.770 4.700 4.660 4.690 37,509 -0.03(-0.64%)
Oct 22, 2009 4.790 4.790 4.690 4.720 65,610 -0.06(-1.26%)
Oct 21, 2009 4.850 4.850 4.760 4.780 129,653 -0.07(-1.44%)
Oct 20, 2009 5.000 4.870 4.840 4.850 136,654 -0.15(-3.00%)
Oct 19, 2009 5.040 5.080 4.980 5.000 155,024 -0.04(-0.79%)
Oct 16, 2009 4.930 5.040 4.930 5.040 46,603 +0.06(+1.20%)
Oct 15, 2009 4.950 5.000 4.930 4.980 37,382 +0.02(+0.40%)
Oct 14, 2009 5.000 5.020 4.950 4.960 41,564 -0.03(-0.60%)
Oct 13, 2009 5.110 5.190 4.980 4.990 92,456 -0.18(-3.48%)
Oct 09, 2009 5.020 5.310 5.000 5.170 131,168 +0.08(+1.57%)
Oct 08, 2009 4.770 5.110 4.770 5.090 112,224 +0.24(+4.95%)
Oct 07, 2009 4.900 4.900 4.780 4.850 46,503 -0.04(-0.82%)
Oct 06, 2009 4.870 4.960 4.820 4.890 64,343 +0.06(+1.24%)
Oct 05, 2009 4.780 4.850 4.760 4.830 32,429 +0.05(+1.05%)
Oct 02, 2009 4.750 4.850 4.740 4.780 38,960 -0.14(-2.85%)
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.