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 (TSX: BBD-B )

79.09 +0.85 (+1.09%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2008 4.730 4.910 4.650 4.650 11,321,352 -0.08(-1.69%)
Oct 30, 2008 4.490 4.780 4.460 4.730 15,007,187 +0.34(+7.74%)
Oct 29, 2008 4.490 4.500 4.310 4.390 13,558,562 -0.04(-0.90%)
Oct 28, 2008 4.320 4.430 4.110 4.430 14,038,379 +0.33(+8.05%)
Oct 27, 2008 4.380 4.430 4.100 4.100 7,161,951 -0.49(-10.68%)
Oct 24, 2008 4.000 4.590 3.950 4.590 9,430,297 +0.34(+8.00%)
Oct 23, 2008 4.290 4.550 4.160 4.250 11,677,858 +0.02(+0.47%)
Oct 22, 2008 4.360 4.480 4.190 4.230 12,503,268 -0.32(-7.03%)
Oct 21, 2008 4.680 4.900 4.500 4.550 11,222,437 -0.17(-3.60%)
Oct 20, 2008 4.490 4.750 4.330 4.720 16,768,813 +0.36(+8.26%)
Oct 17, 2008 4.150 4.560 4.070 4.360 12,177,689 +0.19(+4.56%)
Oct 16, 2008 4.400 4.420 4.050 4.170 8,518,599 -0.08(-1.88%)
Oct 15, 2008 4.010 4.490 3.920 4.250 14,179,873 +0.20(+4.94%)
Oct 14, 2008 5.000 5.040 3.510 4.050 25,271,928 +0.54(+15.38%)
Oct 10, 2008 3.750 3.900 3.170 3.510 22,840,120 -0.65(-15.63%)
Oct 09, 2008 4.790 4.900 3.950 4.160 18,639,800 -0.28(-6.31%)
Oct 08, 2008 3.950 4.630 3.950 4.440 19,201,492 -0.09(-1.99%)
Oct 07, 2008 5.010 5.330 4.530 4.530 15,828,973 -0.27(-5.62%)
Oct 06, 2008 4.950 5.000 4.170 4.800 18,873,060 -0.40(-7.69%)
Oct 03, 2008 5.100 5.440 5.050 5.200 19,792,908 +0.21(+4.21%)
Oct 02, 2008 5.500 5.500 4.990 4.990 12,578,255 -0.43(-7.93%)
Oct 01, 2008 5.700 5.720 5.310 5.420 12,098,443 -0.36(-6.23%)
Sep 30, 2008 5.420 5.780 5.350 5.780 14,040,202 +0.66(+12.89%)
Sep 29, 2008 5.500 5.640 4.970 5.120 11,675,485 -0.60(-10.49%)
Sep 26, 2008 5.980 5.980 5.460 5.720 14,483,871 -0.35(-5.77%)
Sep 25, 2008 6.200 6.320 6.050 6.070 11,936,472 -0.01(-0.16%)
Sep 24, 2008 6.420 6.430 6.020 6.080 9,372,094 -0.31(-4.85%)
Sep 23, 2008 6.350 6.650 6.260 6.390 12,386,811 -0.06(-0.93%)
Sep 22, 2008 6.560 6.850 6.420 6.450 8,799,367 -0.17(-2.57%)
Sep 19, 2008 6.500 6.770 6.210 6.620 22,079,284 +0.53(+8.70%)
Sep 18, 2008 6.350 6.790 6.020 6.090 12,197,964 -0.28(-4.40%)
Sep 17, 2008 6.920 6.930 6.010 6.370 16,155,545 -0.56(-8.08%)
Sep 16, 2008 6.900 6.950 6.540 6.930 12,402,413 -0.08(-1.14%)
Sep 15, 2008 7.150 7.250 7.010 7.010 6,450,750 -0.37(-5.01%)
Sep 12, 2008 7.420 7.570 7.340 7.380 5,728,893 -0.08(-1.07%)
Sep 11, 2008 7.230 7.480 7.150 7.460 5,234,208 +0.06(+0.81%)
Sep 10, 2008 7.360 7.440 7.130 7.400 7,509,526 +0.15(+2.07%)
Sep 09, 2008 7.470 7.650 7.170 7.250 6,632,247 -0.21(-2.82%)
Sep 08, 2008 7.760 7.780 7.450 7.460 8,016,465 -0.04(-0.53%)
Sep 05, 2008 7.800 7.800 7.150 7.500 19,110,464 -0.31(-3.97%)
Sep 04, 2008 8.500 8.500 7.640 7.810 17,860,972 -0.59(-7.02%)
Sep 03, 2008 8.070 8.460 8.040 8.400 13,647,872 +0.36(+4.48%)
Sep 02, 2008 8.250 8.320 8.040 8.040 11,361,209 -0.21(-2.55%)
Aug 29, 2008 7.970 8.250 7.970 8.250 13,165,235 +0.28(+3.51%)
Aug 28, 2008 7.640 7.970 7.630 7.970 8,266,846 +0.35(+4.59%)
Aug 27, 2008 7.470 7.630 7.400 7.620 6,157,293 +0.11(+1.46%)
Aug 26, 2008 7.400 7.520 7.290 7.510 4,640,098 +0.15(+2.04%)
Aug 25, 2008 7.580 7.610 7.320 7.360 4,201,624 -0.29(-3.79%)
Aug 22, 2008 7.550 7.700 7.540 7.650 3,224,669 +0.13(+1.73%)
Aug 21, 2008 7.450 7.630 7.370 7.520 5,532,030 +0.01(+0.13%)
Aug 20, 2008 7.240 7.540 7.210 7.510 5,137,972 +0.29(+4.02%)
Aug 19, 2008 7.310 7.390 7.190 7.220 5,855,157 -0.24(-3.22%)
Aug 18, 2008 7.590 7.690 7.420 7.460 3,155,008 -0.11(-1.45%)
Aug 15, 2008 7.650 7.700 7.450 7.570 4,420,615 -0.19(-2.45%)
Aug 14, 2008 7.700 7.820 7.600 7.760 5,062,831 +0.01(+0.13%)
Aug 13, 2008 7.500 7.790 7.440 7.750 6,158,322 +0.19(+2.51%)
Aug 12, 2008 7.790 7.850 7.490 7.560 7,448,038 -0.28(-3.57%)
Aug 11, 2008 7.820 7.980 7.750 7.840 7,476,751 +0.02(+0.26%)
Aug 08, 2008 7.450 8.000 7.390 7.820 9,967,546 +0.37(+4.97%)
Aug 07, 2008 7.310 7.530 7.280 7.450 6,895,136 +0.06(+0.81%)
Aug 06, 2008 7.360 7.430 7.190 7.390 6,653,241 +0.04(+0.54%)
Aug 05, 2008 7.090 7.370 7.080 7.350 8,506,125 +0.28(+3.96%)
Aug 04, 2008 7.350 7.350 7.030 7.070 5,611,583 +0.00(+0.00%)
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.