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 )

61.38 -5.13 (-7.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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, 2010 4.950 5.059 4.950 5.048 73,749 +0.11(+2.24%)
Dec 30, 2010 4.950 4.970 4.920 4.938 128,015 +0.04(+0.89%)
Dec 29, 2010 4.730 4.900 4.730 4.894 38,744 +0.19(+4.13%)
Dec 28, 2010 4.740 4.770 4.640 4.700 74,037 -0.05(-1.05%)
Dec 27, 2010 4.770 4.770 4.750 4.750 20,175 +0.01(+0.18%)
Dec 23, 2010 4.777 4.777 4.740 4.741 61,100 -0.04(-0.87%)
Dec 22, 2010 4.720 4.783 4.703 4.783 74,280 +0.06(+1.33%)
Dec 21, 2010 4.670 4.760 4.670 4.720 99,130 +0.06(+1.29%)
Dec 20, 2010 4.680 4.710 4.645 4.660 62,673 -0.07(-1.53%)
Dec 17, 2010 4.657 4.760 4.630 4.733 115,691 +0.03(+0.69%)
Dec 16, 2010 4.740 4.770 4.660 4.700 582,903 -0.06(-1.27%)
Dec 15, 2010 4.613 4.761 4.595 4.761 88,096 +0.15(+3.26%)
Dec 14, 2010 4.590 4.657 4.540 4.610 118,968 +0.02(+0.44%)
Dec 13, 2010 4.630 4.650 4.590 4.590 86,458 -0.02(-0.43%)
Dec 10, 2010 4.545 4.610 4.545 4.610 75,783 +0.09(+1.99%)
Dec 09, 2010 4.630 4.630 4.495 4.520 26,590 -0.02(-0.44%)
Dec 08, 2010 4.590 4.610 4.528 4.540 57,900 +0.00(+0.00%)
Dec 07, 2010 4.620 4.620 4.531 4.540 70,310 -0.05(-1.09%)
Dec 06, 2010 4.580 4.590 4.519 4.590 49,281 +0.00(+0.00%)
Dec 03, 2010 4.640 4.652 4.510 4.590 211,930 -0.05(-1.08%)
Dec 02, 2010 4.680 4.720 4.520 4.640 28,925 -0.07(-1.49%)
Dec 01, 2010 4.650 4.740 4.635 4.710 159,885 +0.15(+3.29%)
Nov 30, 2010 4.584 4.620 4.560 4.560 11,387 -0.07(-1.51%)
Nov 29, 2010 4.699 4.700 4.590 4.630 105,582 -0.11(-2.32%)
Nov 26, 2010 4.690 4.770 4.690 4.740 115,493 -0.05(-1.12%)
Nov 24, 2010 4.747 4.794 4.794 4.794 97,850 +0.11(+2.30%)
Nov 23, 2010 4.780 4.780 4.660 4.686 113,331 -0.08(-1.76%)
Nov 22, 2010 4.850 4.850 4.766 4.770 391,130 -0.08(-1.65%)
Nov 19, 2010 4.867 4.890 4.830 4.850 40,230 +0.01(+0.21%)
Nov 18, 2010 4.940 4.940 4.840 4.840 33,880 +0.03(+0.62%)
Nov 17, 2010 4.750 4.846 4.750 4.810 124,957 +0.05(+1.05%)
Nov 16, 2010 4.880 4.880 4.750 4.760 167,192 -0.18(-3.64%)
Nov 15, 2010 4.835 4.960 4.835 4.940 130,115 +0.16(+3.29%)
Nov 12, 2010 4.870 4.870 4.742 4.782 439,501 -0.10(-2.10%)
Nov 11, 2010 4.935 4.950 4.885 4.885 29,089 -0.07(-1.43%)
Nov 10, 2010 4.960 4.960 4.920 4.956 83,700 +0.02(+0.32%)
Nov 09, 2010 5.110 5.140 4.890 4.940 175,288 -0.12(-2.34%)
Nov 08, 2010 5.066 5.120 5.050 5.059 38,210 -0.06(-1.20%)
Nov 05, 2010 5.036 5.120 5.018 5.120 78,247 +0.12(+2.40%)
Nov 04, 2010 5.070 5.070 5.000 5.000 156,618 +0.03(+0.60%)
Nov 03, 2010 5.018 5.050 4.950 4.970 43,317 +0.01(+0.20%)
Nov 02, 2010 5.050 5.050 4.960 4.960 75,210 +0.04(+0.81%)
Nov 01, 2010 5.010 5.060 4.920 4.920 97,295 +0.00(+0.00%)
Oct 29, 2010 4.952 4.952 4.899 4.920 94,111 +0.02(+0.37%)
Oct 28, 2010 4.899 4.936 4.870 4.902 72,204 +0.07(+1.50%)
Oct 27, 2010 4.934 4.950 4.790 4.830 143,264 -0.25(-4.93%)
Oct 25, 2010 5.040 5.080 5.033 5.080 93,079 +0.14(+2.83%)
Oct 22, 2010 5.030 5.050 4.940 4.940 39,110 -0.07(-1.49%)
Oct 21, 2010 4.970 5.190 4.970 5.015 41,090 +0.12(+2.55%)
Oct 20, 2010 4.886 4.970 4.870 4.890 46,260 +0.03(+0.56%)
Oct 19, 2010 4.850 4.894 4.820 4.863 132,233 -0.13(-2.55%)
Oct 18, 2010 5.001 5.020 4.971 4.990 20,623 +0.01(+0.20%)
Oct 15, 2010 5.061 5.062 4.980 4.980 76,271 -0.09(-1.84%)
Oct 14, 2010 5.070 5.100 5.038 5.074 9,775 -0.03(-0.52%)
Oct 13, 2010 5.194 5.199 5.070 5.100 46,000 -0.03(-0.59%)
Oct 12, 2010 5.154 5.154 5.075 5.130 36,655 -0.09(-1.71%)
Oct 11, 2010 5.120 5.220 5.040 5.220 32,355 +0.09(+1.85%)
Oct 08, 2010 5.196 5.250 5.125 5.125 269,120 -0.07(-1.25%)
Oct 07, 2010 5.150 5.198 5.090 5.190 46,685 +0.08(+1.57%)
Oct 06, 2010 5.100 5.150 5.050 5.110 98,630 +0.01(+0.20%)
Oct 05, 2010 4.950 5.100 4.950 5.100 132,312 +0.21(+4.21%)
Oct 04, 2010 4.920 4.920 4.880 4.894 44,700 -0.02(-0.38%)
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.