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 )

69.80 +2.45 (+3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Apr 29, 2016 2.040 2.050 1.750 1.890 32,423,596 -0.15(-7.35%)
Apr 28, 2016 2.280 2.280 1.990 2.040 49,228,252 +0.03(+1.49%)
Apr 27, 2016 2.100 2.140 1.780 2.010 46,249,236 +0.02(+1.01%)
Apr 26, 2016 1.900 1.990 1.870 1.990 19,206,192 +0.19(+10.56%)
Apr 25, 2016 1.740 1.810 1.720 1.800 8,993,843 +0.09(+5.26%)
Apr 22, 2016 1.690 1.720 1.680 1.710 3,885,724 -0.01(-0.58%)
Apr 21, 2016 1.710 1.730 1.660 1.720 9,061,870 -0.02(-1.15%)
Apr 20, 2016 1.680 1.750 1.660 1.740 10,913,444 +0.09(+5.45%)
Apr 19, 2016 1.580 1.650 1.570 1.650 7,500,782 +0.08(+5.10%)
Apr 18, 2016 1.650 1.660 1.570 1.570 12,363,852 -0.05(-3.09%)
Apr 15, 2016 1.760 1.790 1.605 1.620 34,112,032 +0.09(+5.88%)
Apr 14, 2016 1.450 1.570 1.420 1.530 24,029,468 +0.10(+6.99%)
Apr 13, 2016 1.370 1.430 1.360 1.430 9,024,338 +0.08(+5.93%)
Apr 12, 2016 1.320 1.350 1.300 1.350 6,447,643 +0.08(+6.30%)
Apr 11, 2016 1.280 1.280 1.260 1.270 1,793,110 -0.01(-0.78%)
Apr 08, 2016 1.280 1.290 1.250 1.280 4,782,814 +0.00(+0.00%)
Apr 07, 2016 1.290 1.290 1.260 1.280 3,522,680 +0.00(+0.00%)
Apr 06, 2016 1.290 1.320 1.250 1.280 8,340,408 +0.01(+0.79%)
Apr 05, 2016 1.290 1.300 1.250 1.270 7,035,724 -0.01(-0.78%)
Apr 04, 2016 1.400 1.410 1.210 1.280 10,032,912 -0.10(-7.25%)
Apr 01, 2016 1.350 1.400 1.330 1.380 13,467,220 +0.06(+4.55%)
Mar 31, 2016 1.310 1.340 1.300 1.320 5,332,964 +0.00(+0.00%)
Mar 30, 2016 1.320 1.340 1.310 1.320 3,511,359 +0.01(+0.76%)
Mar 29, 2016 1.340 1.340 1.310 1.310 3,044,899 -0.03(-2.24%)
Mar 28, 2016 1.350 1.360 1.310 1.340 4,372,824 +0.01(+0.75%)
Mar 24, 2016 1.330 1.330 1.330 0 +0.01(+0.76%)
Mar 23, 2016 1.300 1.350 1.270 1.320 13,361,369 -0.07(-5.04%)
Mar 22, 2016 1.400 1.430 1.380 1.390 8,267,434 +0.02(+1.46%)
Mar 21, 2016 1.320 1.380 1.310 1.370 15,099,137 +0.08(+6.20%)
Mar 18, 2016 1.250 1.300 1.240 1.290 33,303,658 +0.05(+4.03%)
Mar 17, 2016 1.170 1.240 1.160 1.240 11,080,878 +0.09(+7.83%)
Mar 16, 2016 1.130 1.170 1.130 1.150 2,689,431 +0.01(+0.88%)
Mar 15, 2016 1.160 1.160 1.130 1.140 4,543,454 -0.02(-1.72%)
Mar 14, 2016 1.160 1.170 1.150 1.160 3,602,194 +0.00(+0.00%)
Mar 11, 2016 1.170 1.170 1.150 1.160 1,872,874 +0.01(+0.87%)
Mar 10, 2016 1.180 1.180 1.150 1.150 3,785,191 +0.00(+0.00%)
Mar 09, 2016 1.160 1.180 1.130 1.150 6,414,916 +0.02(+1.77%)
Mar 08, 2016 1.240 1.250 1.100 1.130 9,419,665 -0.13(-10.32%)
Mar 07, 2016 1.270 1.280 1.240 1.260 9,184,119 -0.01(-0.79%)
Mar 04, 2016 1.280 1.300 1.260 1.270 8,598,022 +0.05(+4.10%)
Mar 03, 2016 1.140 1.240 1.140 1.220 11,601,976 +0.11(+9.91%)
Mar 02, 2016 1.080 1.120 1.070 1.110 4,435,431 +0.04(+3.74%)
Mar 01, 2016 1.060 1.095 1.060 1.070 4,543,814 +0.01(+0.94%)
Feb 29, 2016 1.040 1.110 1.040 1.060 10,261,660 +0.00(+0.00%)
Feb 26, 2016 1.000 1.070 0.9300 1.060 14,382,774 -0.02(-1.85%)
Feb 25, 2016 1.150 1.180 1.080 1.080 14,261,536 -0.10(-8.47%)
Feb 24, 2016 1.290 1.300 1.120 1.180 17,181,604 -0.12(-9.23%)
Feb 23, 2016 1.250 1.330 1.250 1.300 22,426,156 +0.06(+4.84%)
Feb 22, 2016 1.200 1.250 1.190 1.240 12,874,535 +0.10(+8.77%)
Feb 19, 2016 1.130 1.155 1.120 1.140 8,788,646 +0.02(+1.79%)
Feb 18, 2016 1.140 1.170 1.080 1.120 19,998,480 +0.03(+2.75%)
Feb 17, 2016 1.100 1.170 1.030 1.090 28,069,156 +0.19(+21.11%)
Feb 16, 2016 0.8700 0.9000 0.8500 0.9000 9,925,818 +0.09(+11.11%)
Feb 12, 2016 0.8100 0.8100 0.8100 0 +0.03(+3.85%)
Feb 11, 2016 0.7800 0.8100 0.7700 0.7800 6,873,910 +0.00(+0.00%)
Feb 10, 2016 0.8200 0.8500 0.7700 0.7800 8,415,008 -0.02(-2.50%)
Feb 09, 2016 0.7700 0.8000 0.7300 0.8000 9,403,374 +0.03(+3.90%)
Feb 08, 2016 0.8100 0.8200 0.7200 0.7700 12,791,612 -0.03(-3.75%)
Feb 05, 2016 0.8600 0.8700 0.8000 0.8000 14,460,983 -0.07(-8.05%)
Feb 04, 2016 0.8800 0.9000 0.8600 0.8700 12,576,678 -0.02(-2.25%)
Feb 03, 2016 0.9100 0.9100 0.8850 0.8900 6,605,872 -0.02(-2.20%)
Feb 02, 2016 0.9400 0.9500 0.8900 0.9100 9,729,338 -0.05(-5.21%)
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.