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 (%)
Jun 30, 2014 3.546 3.546 3.510 3.520 217,590 -0.02(-0.56%)
Jun 27, 2014 3.540 3.550 3.520 3.540 43,426 +0.01(+0.28%)
Jun 26, 2014 3.560 3.570 3.520 3.530 29,051 -0.02(-0.56%)
Jun 25, 2014 3.530 3.554 3.530 3.550 29,408 -0.01(-0.28%)
Jun 24, 2014 3.593 3.610 3.526 3.560 73,738 -0.04(-1.11%)
Jun 23, 2014 3.598 3.600 3.570 3.600 71,421 +0.01(+0.27%)
Jun 20, 2014 3.600 3.610 3.563 3.590 409,695 +0.04(+1.14%)
Jun 19, 2014 3.545 3.560 3.530 3.550 517,725 +0.01(+0.28%)
Jun 18, 2014 3.540 3.560 3.500 3.540 102,325 -0.01(-0.39%)
Jun 17, 2014 3.600 3.600 3.550 3.554 45,115 -0.06(-1.56%)
Jun 16, 2014 3.620 3.648 3.600 3.610 56,196 -0.02(-0.55%)
Jun 13, 2014 3.550 3.650 3.526 3.630 91,922 +0.12(+3.42%)
Jun 12, 2014 3.543 3.544 3.500 3.510 43,033 -0.03(-0.85%)
Jun 11, 2014 3.504 3.549 3.480 3.540 31,397 +0.01(+0.28%)
Jun 10, 2014 3.475 3.530 3.460 3.530 58,291 +0.03(+0.86%)
Jun 06, 2014 3.410 3.510 3.380 3.500 120,532 +0.10(+2.94%)
Jun 05, 2014 3.410 3.430 3.360 3.400 87,428 +0.03(+0.89%)
Jun 04, 2014 3.405 3.410 3.350 3.370 102,100 -0.04(-1.17%)
Jun 03, 2014 3.350 3.450 3.337 3.410 43,845 +0.06(+1.81%)
Jun 02, 2014 3.350 3.400 3.320 3.349 108,549 -0.04(-1.16%)
May 30, 2014 3.460 3.500 3.289 3.389 665,737 -0.10(-3.00%)
May 29, 2014 3.490 3.510 3.470 3.494 59,615 -0.01(-0.18%)
May 28, 2014 3.479 3.500 3.455 3.500 72,482 +0.01(+0.29%)
May 27, 2014 3.460 3.500 3.450 3.490 49,285 +0.06(+1.76%)
May 23, 2014 3.430 3.430 3.430 0 -0.07(-2.04%)
May 22, 2014 3.540 3.550 3.460 3.501 1,060,270 -0.04(-1.10%)
May 21, 2014 3.627 3.630 3.351 3.540 228,619 -0.07(-1.93%)
May 20, 2014 3.596 3.639 3.580 3.610 83,664 +0.02(+0.54%)
May 19, 2014 3.600 3.600 3.520 3.590 12,379 +0.00(+0.08%)
May 16, 2014 3.626 3.632 3.570 3.587 61,270 -0.01(-0.36%)
May 15, 2014 3.766 3.770 3.535 3.600 84,941 -0.27(-6.98%)
May 14, 2014 3.805 3.880 3.805 3.870 48,854 +0.04(+1.04%)
May 13, 2014 3.793 3.830 3.790 3.830 65,071 +0.02(+0.41%)
May 12, 2014 3.780 3.820 3.780 3.814 38,099 +0.03(+0.90%)
May 09, 2014 3.776 3.790 3.770 3.780 14,341 -0.02(-0.53%)
May 08, 2014 3.837 3.850 3.790 3.800 25,744 -0.03(-0.78%)
May 07, 2014 3.750 3.830 3.750 3.830 595,034 +0.04(+1.06%)
May 06, 2014 3.760 3.790 3.750 3.790 21,946 +0.04(+1.12%)
May 05, 2014 3.730 3.760 3.710 3.748 56,675 -0.05(-1.34%)
May 02, 2014 3.770 3.810 3.754 3.799 321,699 +0.01(+0.24%)
May 01, 2014 3.770 3.820 3.690 3.790 102,408 -0.21(-5.25%)
Apr 30, 2014 3.820 4.020 3.820 4.000 123,384 +0.16(+4.17%)
Apr 29, 2014 3.752 3.870 3.752 3.840 81,957 +0.08(+2.13%)
Apr 28, 2014 3.729 3.770 3.720 3.760 167,062 +0.06(+1.54%)
Apr 25, 2014 3.670 3.730 3.670 3.703 102,860 +0.04(+1.10%)
Apr 24, 2014 3.665 3.690 3.650 3.663 27,677 +0.03(+0.90%)
Apr 23, 2014 3.646 3.680 3.630 3.630 51,493 -0.04(-1.09%)
Apr 22, 2014 3.630 3.670 3.629 3.670 44,313 +0.02(+0.56%)
Apr 21, 2014 3.645 3.670 3.630 3.649 81,600 -0.01(-0.17%)
Apr 17, 2014 3.656 3.656 3.656 0 -0.04(-1.18%)
Apr 16, 2014 3.709 3.750 3.680 3.699 41,430 -0.02(-0.55%)
Apr 15, 2014 3.725 3.770 3.710 3.720 186,136 -0.06(-1.59%)
Apr 14, 2014 3.670 3.780 3.670 3.780 89,179 +0.11(+3.00%)
Apr 11, 2014 3.653 3.680 3.640 3.670 0 -0.01(-0.27%)
Apr 10, 2014 3.750 3.750 3.640 3.680 125,043 -0.07(-1.87%)
Apr 09, 2014 3.746 3.770 3.720 3.750 240,074 -0.02(-0.53%)
Apr 08, 2014 3.750 3.800 3.734 3.770 82,106 +0.03(+0.80%)
Apr 07, 2014 3.760 3.790 3.736 3.740 172,759 -0.04(-1.06%)
Apr 04, 2014 3.786 3.790 3.740 3.780 0 -0.01(-0.26%)
Apr 03, 2014 3.860 3.870 3.790 3.790 374,933 -0.10(-2.57%)
Apr 02, 2014 3.860 3.890 3.810 3.890 491,857 +0.06(+1.57%)
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.