Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bombardier (OP: BDRBF )

67.30 +1.39 (+2.11%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Nov 30, 2012 3.470 3.530 3.443 3.510 448,039 +0.08(+2.43%)
Nov 29, 2012 3.420 3.450 3.370 3.427 476,930 +0.04(+1.23%)
Nov 28, 2012 3.430 3.430 3.340 3.385 177,637 +0.02(+0.74%)
Nov 27, 2012 3.370 3.440 3.358 3.360 57,547 +0.23(+7.35%)
Nov 26, 2012 3.112 3.140 3.080 3.130 54,820 -0.01(-0.32%)
Nov 24, 2012 3.080 3.140 3.080 3.140 30,564 +0.00(+0.00%)
Nov 23, 2012 3.080 3.140 3.080 3.140 30,564 +0.07(+2.28%)
Nov 21, 2012 3.100 3.100 3.046 3.070 55,990 -0.01(-0.21%)
Nov 20, 2012 3.150 3.150 3.060 3.076 57,833 -0.07(-2.33%)
Nov 19, 2012 3.280 3.280 3.150 3.150 55,037 +0.05(+1.61%)
Nov 16, 2012 2.989 3.100 2.970 3.100 113,384 +0.10(+3.33%)
Nov 15, 2012 3.159 3.159 2.970 3.000 296,914 -0.20(-6.16%)
Nov 14, 2012 3.308 3.320 3.197 3.197 53,339 -0.14(-4.28%)
Nov 13, 2012 3.344 3.380 3.309 3.340 84,858 -0.03(-0.89%)
Nov 12, 2012 3.420 3.454 3.350 3.370 60,441 -0.03(-0.88%)
Nov 09, 2012 3.380 3.426 3.360 3.400 83,733 +0.02(+0.59%)
Nov 08, 2012 3.490 3.490 3.380 3.380 100,673 -0.11(-3.15%)
Nov 07, 2012 3.527 3.590 3.461 3.490 164,149 -0.17(-4.64%)
Nov 06, 2012 3.590 3.667 3.590 3.660 46,178 +0.09(+2.61%)
Nov 05, 2012 3.686 3.692 3.550 3.567 115,335 -0.10(-2.81%)
Nov 02, 2012 3.757 3.773 3.660 3.670 112,125 -0.10(-2.65%)
Nov 01, 2012 3.760 3.800 3.740 3.770 68,867 -0.06(-1.57%)
Oct 31, 2012 3.789 3.830 3.760 3.830 145,766 +0.08(+2.04%)
Oct 26, 2012 3.753 3.753 3.753 0 +0.02(+0.50%)
Oct 25, 2012 3.780 3.800 3.720 3.735 81,869 -0.03(-0.88%)
Oct 24, 2012 3.763 3.800 3.744 3.768 95,528 +0.05(+1.24%)
Oct 23, 2012 3.770 3.770 3.698 3.722 94,513 -0.05(-1.27%)
Oct 19, 2012 3.860 3.860 3.770 3.770 18,201 -0.04(-1.01%)
Oct 18, 2012 3.870 3.872 3.808 3.808 30,566 -0.04(-1.08%)
Oct 17, 2012 3.800 3.850 3.780 3.850 94,884 +0.05(+1.32%)
Oct 16, 2012 3.757 3.830 3.752 3.800 52,876 +0.02(+0.58%)
Oct 15, 2012 3.788 3.790 3.733 3.778 65,069 -0.01(-0.32%)
Oct 12, 2012 3.760 3.790 3.746 3.790 23,559 +0.04(+0.97%)
Oct 11, 2012 3.810 3.810 3.753 3.753 64,774 -0.02(-0.44%)
Oct 10, 2012 3.800 3.820 3.770 3.770 19,638 -0.03(-0.79%)
Oct 09, 2012 3.866 3.880 3.780 3.800 110,074 -0.13(-3.31%)
Oct 08, 2012 3.895 3.930 3.870 3.930 7,649 +0.02(+0.63%)
Oct 06, 2012 3.890 3.931 3.877 3.905 114,739 +0.00(+0.00%)
Oct 05, 2012 3.890 3.931 3.877 3.905 114,739 +0.04(+0.93%)
Oct 04, 2012 3.838 3.900 3.810 3.869 39,771 +0.05(+1.26%)
Oct 03, 2012 3.840 3.840 3.794 3.821 39,503 -0.02(-0.40%)
Oct 02, 2012 3.820 3.850 3.809 3.837 92,635 +0.03(+0.70%)
Oct 01, 2012 3.781 3.864 3.760 3.810 41,474 +0.05(+1.33%)
Sep 28, 2012 3.762 3.762 3.690 3.760 128,368 -0.06(-1.57%)
Sep 27, 2012 3.740 3.820 3.720 3.820 41,195 +0.11(+2.85%)
Sep 26, 2012 3.687 3.714 3.647 3.714 53,947 -0.01(-0.16%)
Sep 25, 2012 3.782 3.840 3.720 3.720 39,997 -0.08(-2.11%)
Sep 24, 2012 3.790 3.860 3.740 3.800 80,982 -0.04(-1.04%)
Sep 21, 2012 3.770 3.840 3.770 3.840 90,362 +0.04(+1.05%)
Sep 20, 2012 3.700 3.800 3.700 3.800 40,029 +0.08(+2.12%)
Sep 19, 2012 3.799 3.799 3.700 3.721 45,755 -0.04(-1.04%)
Sep 18, 2012 3.820 3.850 3.760 3.760 62,528 -0.06(-1.57%)
Sep 17, 2012 3.890 3.890 3.780 3.820 23,287 -0.08(-2.05%)
Sep 14, 2012 3.951 3.951 3.877 3.900 30,102 -0.03(-0.76%)
Sep 13, 2012 3.773 3.940 3.773 3.930 61,692 +0.15(+4.02%)
Sep 12, 2012 3.700 3.786 3.700 3.778 63,843 +0.12(+3.22%)
Sep 11, 2012 3.620 3.720 3.620 3.660 98,179 +0.03(+0.83%)
Sep 10, 2012 3.658 3.670 3.579 3.630 65,297 -0.03(-0.82%)
Sep 07, 2012 3.590 3.660 3.590 3.660 346,618 +0.13(+3.68%)
Sep 06, 2012 3.470 3.580 3.470 3.530 40,960 +0.10(+2.92%)
Sep 05, 2012 3.458 3.460 3.334 3.430 61,832 -0.07(-2.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.