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 )

58.45 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 29, 2004 2.270 2.270 2.200 2.270 30,410 +0.14(+6.43%)
Oct 28, 2004 2.133 2.240 2.133 2.133 45,960 +0.00(+0.00%)
Oct 27, 2004 2.133 2.240 2.133 2.133 45,960 -0.07(-3.05%)
Oct 26, 2004 2.200 2.229 2.150 2.200 32,850 +0.05(+2.33%)
Oct 25, 2004 2.150 2.210 2.150 2.150 7,943 -0.07(-3.15%)
Oct 22, 2004 2.220 2.260 2.160 2.220 19,100 -0.03(-1.33%)
Oct 21, 2004 2.250 2.250 2.100 2.250 81,827 +0.00(+0.00%)
Oct 20, 2004 2.250 2.250 2.100 2.250 81,827 +0.12(+5.39%)
Oct 19, 2004 2.135 2.300 2.135 2.135 49,993 -0.12(-5.12%)
Oct 18, 2004 2.250 2.300 2.180 2.250 20,680 -0.01(-0.61%)
Oct 15, 2004 2.264 2.300 2.150 2.264 20,581 +0.01(+0.63%)
Oct 14, 2004 2.250 2.284 2.150 2.250 8,800 +0.10(+4.90%)
Oct 13, 2004 2.145 2.200 2.095 2.145 57,162 +0.00(+0.00%)
Oct 12, 2004 2.145 2.200 2.095 2.145 57,162 +0.00(+0.23%)
Oct 11, 2004 2.140 2.180 2.098 2.140 199,115 +0.00(+0.00%)
Oct 08, 2004 2.140 2.180 2.098 2.140 199,115 -0.15(-6.55%)
Oct 07, 2004 2.290 2.328 2.240 2.290 12,470 -0.11(-4.42%)
Oct 06, 2004 2.396 2.402 2.355 2.396 39,890 +0.00(+0.00%)
Oct 05, 2004 2.396 2.402 2.355 2.396 39,890 -0.00(-0.17%)
Oct 04, 2004 2.400 2.432 2.380 2.400 29,940 +0.05(+2.13%)
Oct 01, 2004 2.350 2.500 2.350 2.350 142,256 +0.00(+0.00%)
Sep 30, 2004 2.350 2.500 2.350 2.350 142,256 +0.06(+2.62%)
Sep 29, 2004 2.290 2.300 2.200 2.290 214,185 +0.00(+0.00%)
Sep 28, 2004 2.290 2.300 2.200 2.290 214,185 +0.00(+0.00%)
Sep 27, 2004 2.290 2.320 2.100 2.290 119,100 +0.12(+5.53%)
Sep 24, 2004 2.170 2.180 2.130 2.170 28,900 +0.02(+0.93%)
Sep 23, 2004 2.150 2.160 2.090 2.150 61,100 +0.02(+1.17%)
Sep 22, 2004 2.125 2.165 2.090 2.125 112,990 +0.00(+0.00%)
Sep 21, 2004 2.125 2.165 2.090 2.125 112,990 +0.01(+0.24%)
Sep 20, 2004 2.120 2.145 2.045 2.120 16,910 +0.00(+0.00%)
Sep 17, 2004 2.120 2.145 2.045 2.120 16,910 -0.08(-3.64%)
Sep 16, 2004 2.200 2.253 2.180 2.200 152,380 +0.00(+0.00%)
Sep 15, 2004 2.200 2.253 2.180 2.200 152,380 +0.00(+0.00%)
Sep 14, 2004 2.200 2.278 2.200 2.200 263,317 -0.03(-1.48%)
Sep 13, 2004 2.233 2.280 2.200 2.233 46,700 -0.05(-2.15%)
Sep 10, 2004 2.282 2.310 2.230 2.282 48,720 +0.00(+0.00%)
Sep 09, 2004 2.282 2.310 2.230 2.282 48,720 -0.07(-2.89%)
Sep 08, 2004 2.350 2.350 2.305 2.350 35,180 +0.06(+2.75%)
Sep 07, 2004 2.287 2.287 2.215 2.287 15,130 +0.00(+0.00%)
Sep 03, 2004 2.287 2.287 2.215 2.287 15,130 +0.02(+1.06%)
Sep 02, 2004 2.263 2.300 2.252 2.263 45,000 +0.01(+0.58%)
Sep 01, 2004 2.250 2.260 2.190 2.250 83,310 +0.02(+0.67%)
Aug 31, 2004 2.235 2.235 2.110 2.235 611,410 +0.00(+0.00%)
Aug 30, 2004 2.235 2.235 2.110 2.235 611,410 +0.14(+6.68%)
Aug 27, 2004 2.095 2.201 2.020 2.095 106,918 +0.00(+0.00%)
Aug 26, 2004 2.095 2.201 2.020 2.095 106,918 -0.22(-9.48%)
Aug 25, 2004 2.314 2.355 2.275 2.314 155,320 +0.00(+0.00%)
Aug 24, 2004 2.314 2.355 2.275 2.314 155,320 +0.03(+1.50%)
Aug 23, 2004 2.280 2.280 2.210 2.280 125,864 +0.09(+4.01%)
Aug 20, 2004 2.192 2.270 2.120 2.192 116,090 +0.16(+7.71%)
Aug 19, 2004 2.035 2.080 1.974 2.035 281,540 +0.00(+0.00%)
Aug 18, 2004 2.035 2.080 1.974 2.035 281,540 -0.16(-7.29%)
Aug 17, 2004 2.195 2.252 2.145 2.195 137,600 +0.00(+0.00%)
Aug 16, 2004 2.195 2.252 2.145 2.195 137,600 -0.06(-2.83%)
Aug 13, 2004 2.259 2.270 2.190 2.259 82,380 -0.06(-2.63%)
Aug 12, 2004 2.320 2.360 2.260 2.320 233,070 +0.00(+0.00%)
Aug 11, 2004 2.320 2.360 2.260 2.320 233,070 +0.02(+1.00%)
Aug 10, 2004 2.297 3.450 2.280 2.297 8,540 +0.05(+2.09%)
Aug 09, 2004 2.250 2.408 2.240 2.250 14,608 -0.18(-7.41%)
Aug 06, 2004 2.430 2.530 2.430 2.430 50,540 +0.00(+0.00%)
Aug 05, 2004 2.430 2.530 2.430 2.430 50,540 +0.00(+0.00%)
Aug 04, 2004 2.430 2.570 2.425 2.430 34,240 -0.08(-3.30%)
Aug 03, 2004 2.513 2.586 2.500 2.513 32,068 +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 Burlingame.com & California Media Partners, LLC. All rights reserved.