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 )

58.27 +0.74 (+1.29%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 17, 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 (%)
Feb 28, 2013 3.997 4.030 3.980 4.020 116,392 +0.03(+0.75%)
Feb 27, 2013 3.870 4.027 3.860 3.990 80,496 +0.07(+1.89%)
Feb 26, 2013 3.870 3.920 3.864 3.916 17,394 +0.04(+0.93%)
Feb 25, 2013 3.960 3.963 3.880 3.880 39,520 -0.05(-1.32%)
Feb 22, 2013 3.830 3.960 3.825 3.932 66,368 +0.09(+2.40%)
Feb 21, 2013 3.946 4.040 3.760 3.840 133,698 -0.36(-8.57%)
Feb 20, 2013 4.050 4.200 4.040 4.200 109,545 +0.12(+2.94%)
Feb 19, 2013 4.055 4.084 4.040 4.080 65,681 +0.01(+0.25%)
Feb 15, 2013 4.012 4.080 4.012 4.070 117,222 +0.01(+0.35%)
Feb 14, 2013 4.030 4.060 4.020 4.056 33,995 +0.01(+0.15%)
Feb 13, 2013 4.080 4.110 4.050 4.050 31,824 -0.05(-1.17%)
Feb 12, 2013 4.114 4.130 4.072 4.098 54,714 -0.00(-0.09%)
Feb 11, 2013 4.053 4.120 4.050 4.101 31,923 +0.01(+0.33%)
Feb 08, 2013 4.098 4.140 4.085 4.088 91,549 -0.05(-1.26%)
Feb 07, 2013 4.110 4.140 4.060 4.140 20,893 +0.03(+0.73%)
Feb 06, 2013 4.030 4.125 4.030 4.110 86,466 +0.17(+4.18%)
Feb 04, 2013 3.980 4.010 3.940 3.945 20,909 -0.05(-1.33%)
Feb 01, 2013 3.960 4.040 3.960 3.998 20,416 +0.05(+1.18%)
Jan 31, 2013 4.020 4.020 3.930 3.951 36,596 -0.03(-0.87%)
Jan 30, 2013 4.053 4.065 3.980 3.986 114,162 -0.09(-2.30%)
Jan 29, 2013 4.071 4.080 4.030 4.080 98,275 +0.04(+0.93%)
Jan 28, 2013 3.950 4.080 3.948 4.043 98,271 +0.07(+1.83%)
Jan 25, 2013 4.042 4.042 3.945 3.970 128,993 -0.11(-2.70%)
Jan 24, 2013 4.114 4.114 4.040 4.080 25,923 -0.07(-1.68%)
Jan 23, 2013 4.194 4.210 4.150 4.150 34,384 -0.08(-1.90%)
Jan 22, 2013 4.195 4.240 4.190 4.230 207,126 +0.06(+1.49%)
Jan 18, 2013 4.139 4.200 4.110 4.168 97,176 +0.04(+0.85%)
Jan 17, 2013 4.120 4.190 4.087 4.133 128,349 +0.01(+0.32%)
Jan 16, 2013 4.060 4.120 4.030 4.120 126,675 +0.02(+0.49%)
Jan 15, 2013 4.170 4.180 4.100 4.100 95,316 -0.07(-1.63%)
Jan 14, 2013 4.077 4.200 4.056 4.168 241,273 +0.10(+2.41%)
Jan 12, 2013 4.090 4.090 4.044 4.070 121,492 +0.00(+0.00%)
Jan 11, 2013 4.090 4.090 4.044 4.070 121,492 -0.00(-0.12%)
Jan 10, 2013 4.000 4.090 3.940 4.075 124,173 +0.16(+3.95%)
Jan 09, 2013 3.968 4.008 3.920 3.920 97,677 +0.01(+0.26%)
Jan 08, 2013 3.934 3.960 3.900 3.910 47,322 -0.02(-0.41%)
Jan 07, 2013 3.934 3.960 3.858 3.926 163,061 -0.01(-0.36%)
Jan 04, 2013 3.870 3.940 3.870 3.940 177,264 +0.05(+1.29%)
Jan 03, 2013 3.940 3.970 3.870 3.890 110,281 -0.04(-1.02%)
Jan 02, 2013 3.912 3.940 3.810 3.930 66,019 +0.12(+3.15%)
Dec 31, 2012 3.730 3.810 3.710 3.810 114,939 +0.09(+2.31%)
Dec 28, 2012 3.760 3.770 3.700 3.724 51,960 -0.04(-1.14%)
Dec 27, 2012 3.796 3.850 3.730 3.767 405,187 -0.07(-1.90%)
Dec 26, 2012 3.785 3.840 3.750 3.840 56,362 +0.06(+1.59%)
Dec 24, 2012 3.710 3.802 3.710 3.780 69,276 +0.02(+0.53%)
Dec 21, 2012 3.706 3.780 3.700 3.760 264,770 +0.05(+1.43%)
Dec 20, 2012 3.647 3.750 3.627 3.707 290,555 +0.11(+3.12%)
Dec 19, 2012 3.610 3.630 3.540 3.595 133,820 +0.01(+0.22%)
Dec 18, 2012 3.540 3.601 3.510 3.587 119,693 +0.05(+1.38%)
Dec 17, 2012 3.493 3.542 3.460 3.538 74,270 +0.05(+1.38%)
Dec 14, 2012 3.475 3.500 3.450 3.490 206,759 +0.03(+0.77%)
Dec 13, 2012 3.410 3.490 3.410 3.463 63,358 +0.05(+1.56%)
Dec 12, 2012 3.482 3.522 3.410 3.410 100,178 -0.08(-2.38%)
Dec 11, 2012 3.400 3.493 3.380 3.493 191,377 +0.09(+2.74%)
Dec 10, 2012 3.397 3.425 3.360 3.400 117,717 +0.01(+0.27%)
Dec 07, 2012 3.420 3.430 3.360 3.391 109,195 -0.01(-0.26%)
Dec 06, 2012 3.446 3.460 3.360 3.400 208,264 +0.10(+3.03%)
Dec 05, 2012 3.320 3.340 3.264 3.300 113,216 -0.04(-1.20%)
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.