Sign In  |  Register  |  About Sunnyvale  |  Contact Us

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

  • Search Hotels in Sunnyvale

  • 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 (%)
Jun 30, 2017 1.846 1.851 1.810 1.822 244,107 -0.04(-2.03%)
Jun 29, 2017 1.830 1.878 1.830 1.860 66,261 -0.01(-0.53%)
Jun 28, 2017 1.840 1.880 1.840 1.870 89,380 +0.04(+2.13%)
Jun 27, 2017 1.830 1.858 1.820 1.831 41,864 -0.02(-1.27%)
Jun 26, 2017 1.855 1.864 1.810 1.855 79,808 -0.02(-0.83%)
Jun 23, 2017 1.800 1.876 1.800 1.870 130,356 +0.06(+3.32%)
Jun 22, 2017 1.889 1.890 1.810 1.810 352,239 -0.05(-2.69%)
Jun 21, 2017 1.951 1.951 1.850 1.860 78,181 -0.11(-5.54%)
Jun 20, 2017 2.000 2.010 1.945 1.969 173,287 +0.02(+0.97%)
Jun 19, 2017 1.900 1.960 1.890 1.950 1,172,062 +0.08(+4.54%)
Jun 16, 2017 1.850 1.890 1.805 1.865 122,207 +0.04(+2.43%)
Jun 15, 2017 1.819 1.839 1.810 1.821 55,427 +0.00(+0.01%)
Jun 14, 2017 1.865 1.875 1.820 1.821 73,255 -0.06(-2.96%)
Jun 13, 2017 1.833 1.899 1.830 1.876 90,942 +0.05(+2.54%)
Jun 12, 2017 1.730 1.833 1.730 1.830 101,654 +0.07(+3.99%)
Jun 09, 2017 1.870 1.890 1.690 1.760 1,293,363 -0.11(-5.95%)
Jun 08, 2017 1.850 1.900 1.850 1.871 36,220 -0.02(-1.01%)
Jun 07, 2017 1.890 1.910 1.870 1.890 85,319 +0.00(+0.00%)
Jun 06, 2017 1.860 1.920 1.860 1.890 328,678 +0.02(+1.00%)
Jun 05, 2017 1.905 1.910 1.863 1.871 329,034 -0.04(-2.03%)
Jun 02, 2017 1.832 1.935 1.832 1.910 256,536 +0.08(+4.37%)
Jun 01, 2017 1.780 1.840 1.780 1.830 170,364 +0.03(+1.72%)
May 31, 2017 1.827 1.830 1.759 1.799 153,176 -0.02(-1.15%)
May 30, 2017 1.680 1.831 1.680 1.820 250,675 +0.14(+8.33%)
May 26, 2017 1.630 1.680 1.600 1.680 91,491 +0.07(+4.35%)
May 25, 2017 1.584 1.621 1.550 1.610 119,306 +0.01(+0.63%)
May 24, 2017 1.540 1.600 1.530 1.600 146,987 +0.06(+3.90%)
May 23, 2017 1.560 1.579 1.540 1.540 25,346 -0.03(-1.91%)
May 22, 2017 1.575 1.600 1.560 1.570 80,541 +0.02(+1.27%)
May 19, 2017 1.523 1.560 1.523 1.550 95,373 +0.05(+3.01%)
May 18, 2017 1.503 1.530 1.494 1.505 122,795 -0.01(-0.33%)
May 17, 2017 1.552 1.559 1.500 1.510 311,126 -0.05(-3.21%)
May 16, 2017 1.580 1.580 1.540 1.560 77,472 -0.01(-0.64%)
May 15, 2017 1.590 1.590 1.552 1.570 84,874 +0.03(+1.95%)
May 12, 2017 1.616 1.620 1.540 1.540 1,273,181 -0.07(-4.35%)
May 11, 2017 1.540 1.640 1.540 1.610 731,716 +0.11(+7.33%)
May 10, 2017 1.500 1.520 1.500 1.500 89,815 +0.00(+0.00%)
May 09, 2017 1.530 1.540 1.498 1.500 145,352 -0.02(-1.32%)
May 08, 2017 1.510 1.521 1.500 1.520 107,043 +0.00(+0.00%)
May 05, 2017 1.500 1.530 1.500 1.520 50,561 +0.03(+2.01%)
May 04, 2017 1.520 1.540 1.490 1.490 187,255 -0.03(-1.97%)
May 03, 2017 1.584 1.589 1.520 1.520 180,011 -0.05(-3.18%)
May 02, 2017 1.520 1.570 1.510 1.570 226,952 +0.08(+5.31%)
May 01, 2017 1.540 1.550 1.480 1.491 377,124 -0.07(-4.43%)
Apr 28, 2017 1.550 1.590 1.540 1.560 182,099 -0.07(-4.42%)
Apr 27, 2017 1.650 1.653 1.611 1.632 161,289 -0.03(-1.67%)
Apr 26, 2017 1.660 1.699 1.657 1.660 37,337 -0.01(-0.65%)
Apr 25, 2017 1.660 1.690 1.655 1.671 85,284 +0.01(+0.66%)
Apr 24, 2017 1.680 1.689 1.660 1.660 91,639 +0.01(+0.61%)
Apr 21, 2017 1.680 1.690 1.640 1.650 279,237 -0.01(-0.60%)
Apr 20, 2017 1.700 1.700 1.660 1.660 200,026 -0.04(-2.35%)
Apr 19, 2017 1.720 1.740 1.700 1.700 88,482 -0.03(-1.73%)
Apr 18, 2017 1.750 1.750 1.710 1.730 36,480 -0.02(-1.24%)
Apr 17, 2017 1.720 1.752 1.719 1.752 77,020 +0.05(+2.99%)
Apr 13, 2017 1.690 1.720 1.680 1.701 127,454 +0.03(+1.58%)
Apr 12, 2017 1.830 1.830 1.660 1.674 429,039 -0.10(-5.40%)
Apr 11, 2017 1.710 1.785 1.710 1.770 330,289 +0.10(+5.99%)
Apr 10, 2017 1.560 1.682 1.560 1.670 360,287 +0.10(+6.31%)
Apr 07, 2017 1.540 1.583 1.530 1.571 276,312 +0.07(+4.73%)
Apr 06, 2017 1.525 1.530 1.500 1.500 116,872 -0.02(-1.32%)
Apr 05, 2017 1.540 1.560 1.510 1.520 225,100 -0.02(-1.23%)
Apr 04, 2017 1.540 1.549 1.520 1.539 46,354 -0.00(-0.22%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.