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 )

78.30 +1.83 (+2.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
May 31, 2017 2.500 2.500 2.450 2.500 230,496 -0.01(-0.40%)
May 30, 2017 2.410 2.510 2.400 2.510 146,086 +0.11(+4.58%)
May 29, 2017 2.370 2.410 2.370 2.400 122,518 +0.05(+2.13%)
May 26, 2017 2.290 2.350 2.280 2.350 91,531 +0.06(+2.62%)
May 25, 2017 2.230 2.290 2.220 2.290 75,587 +0.04(+1.78%)
May 24, 2017 2.230 2.250 2.180 2.250 73,670 +0.04(+1.81%)
May 23, 2017 2.220 2.230 2.210 2.210 84,650 -0.01(-0.45%)
May 19, 2017 2.200 2.240 2.180 2.220 95,442 +0.06(+2.78%)
May 18, 2017 2.170 2.170 2.140 2.160 32,996 -0.01(-0.46%)
May 17, 2017 2.220 2.220 2.140 2.170 88,087 -0.05(-2.25%)
May 16, 2017 2.220 2.220 2.190 2.220 65,949 +0.01(+0.45%)
May 15, 2017 2.210 2.240 2.210 2.210 33,760 +0.01(+0.45%)
May 12, 2017 2.290 2.290 2.200 2.200 132,855 -0.08(-3.51%)
May 11, 2017 2.220 2.310 2.215 2.280 249,930 +0.11(+5.07%)
May 10, 2017 2.180 2.200 2.150 2.170 75,544 -0.04(-1.81%)
May 09, 2017 2.180 2.220 2.180 2.210 94,805 +0.03(+1.38%)
May 08, 2017 2.180 2.190 2.160 2.180 24,704 -0.01(-0.46%)
May 05, 2017 2.130 2.190 2.130 2.190 46,313 +0.04(+1.86%)
May 04, 2017 2.200 2.200 2.130 2.150 55,086 -0.03(-1.38%)
May 03, 2017 2.160 2.250 2.160 2.180 156,884 -0.04(-1.80%)
May 02, 2017 2.150 2.240 2.140 2.220 47,105 +0.10(+4.72%)
May 01, 2017 2.210 2.210 2.110 2.120 154,478 -0.08(-3.64%)
Apr 28, 2017 2.210 2.230 2.190 2.200 118,811 -0.07(-3.08%)
Apr 27, 2017 2.320 2.320 2.270 2.270 56,323 -0.06(-2.58%)
Apr 26, 2017 2.320 2.380 2.320 2.330 65,675 -0.01(-0.43%)
Apr 25, 2017 2.330 2.360 2.320 2.340 52,545 +0.03(+1.30%)
Apr 24, 2017 2.310 2.360 2.300 2.310 54,837 -0.01(-0.43%)
Apr 21, 2017 2.330 2.340 2.300 2.320 48,357 -0.04(-1.69%)
Apr 20, 2017 2.360 2.400 2.330 2.360 24,466 -0.02(-0.84%)
Apr 19, 2017 2.360 2.410 2.350 2.380 61,901 -0.01(-0.42%)
Apr 18, 2017 2.390 2.390 2.360 2.390 33,875 +0.00(+0.00%)
Apr 17, 2017 2.360 2.480 2.340 2.390 108,006 +0.03(+1.27%)
Apr 13, 2017 2.310 2.370 2.290 2.360 119,465 +0.05(+2.16%)
Apr 12, 2017 2.540 2.540 2.270 2.310 565,645 -0.13(-5.33%)
Apr 11, 2017 2.340 2.440 2.300 2.440 485,543 +0.16(+7.02%)
Apr 10, 2017 2.240 2.340 2.190 2.280 225,249 +0.06(+2.70%)
Apr 07, 2017 2.190 2.230 2.170 2.220 112,318 +0.05(+2.30%)
Apr 06, 2017 2.170 2.200 2.150 2.170 57,399 +0.01(+0.46%)
Apr 05, 2017 2.180 2.200 2.160 2.160 62,012 +0.00(+0.00%)
Apr 04, 2017 2.150 2.180 2.150 2.160 139,492 -0.03(-1.37%)
Apr 03, 2017 2.170 2.190 2.150 2.190 96,257 -0.01(-0.45%)
Mar 31, 2017 2.180 2.220 2.170 2.200 58,075 -0.03(-1.35%)
Mar 30, 2017 2.210 2.250 2.210 2.230 24,726 -0.03(-1.33%)
Mar 29, 2017 2.230 2.260 2.190 2.260 34,619 +0.03(+1.35%)
Mar 28, 2017 2.190 2.250 2.190 2.230 67,598 +0.03(+1.36%)
Mar 27, 2017 2.160 2.210 2.160 2.200 55,200 +0.04(+1.85%)
Mar 24, 2017 2.170 2.180 2.140 2.160 24,220 +0.00(+0.00%)
Mar 23, 2017 2.170 2.170 2.120 2.160 75,457 +0.04(+1.89%)
Mar 22, 2017 2.130 2.200 2.120 2.120 96,358 -0.03(-1.40%)
Mar 21, 2017 2.200 2.210 2.150 2.150 62,859 -0.05(-2.27%)
Mar 20, 2017 2.210 2.220 2.200 2.200 58,228 -0.03(-1.35%)
Mar 17, 2017 2.290 2.290 2.220 2.230 76,891 -0.02(-0.89%)
Mar 16, 2017 2.220 2.260 2.200 2.250 61,672 +0.07(+3.21%)
Mar 15, 2017 2.150 2.190 2.120 2.180 143,202 +0.05(+2.35%)
Mar 14, 2017 2.230 2.230 2.120 2.130 101,957 -0.07(-3.18%)
Mar 13, 2017 2.170 2.250 2.170 2.200 59,876 -0.01(-0.45%)
Mar 10, 2017 2.220 2.250 2.210 2.210 124,870 +0.00(+0.00%)
Mar 09, 2017 2.150 2.230 2.110 2.210 118,146 -0.02(-0.90%)
Mar 08, 2017 2.280 2.360 2.210 2.230 225,988 -0.09(-3.88%)
Mar 07, 2017 2.460 2.460 2.300 2.320 195,369 -0.12(-4.92%)
Mar 06, 2017 2.500 2.500 2.430 2.440 84,976 -0.08(-3.17%)
Mar 03, 2017 2.520 2.520 2.450 2.520 28,455 +0.00(+0.00%)
Mar 02, 2017 2.450 2.600 2.450 2.520 375,964 +0.08(+3.28%)
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.