Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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, 2020 0.3270 0.3310 0.3100 0.3110 722,088 -0.01(-1.89%)
Jun 29, 2020 0.3100 0.3371 0.3100 0.3170 512,609 -0.01(-1.92%)
Jun 26, 2020 0.3457 0.3480 0.3131 0.3232 607,000 -0.01(-1.85%)
Jun 25, 2020 0.3480 0.3480 0.3090 0.3293 4,256,231 +0.00(+0.00%)
Jun 24, 2020 0.3400 0.3547 0.3240 0.3293 1,357,451 -0.01(-3.15%)
Jun 23, 2020 0.3557 0.3583 0.3300 0.3400 1,266,589 +0.00(+0.35%)
Jun 22, 2020 0.3569 0.3618 0.3303 0.3388 3,735,328 -0.00(-0.88%)
Jun 19, 2020 0.3600 0.3825 0.3400 0.3418 1,756,000 -0.02(-5.06%)
Jun 18, 2020 0.3750 0.3937 0.3517 0.3600 524,776 -0.02(-4.00%)
Jun 17, 2020 0.3600 0.3930 0.3460 0.3750 787,149 -0.00(-0.27%)
Jun 16, 2020 0.3622 0.3795 0.3460 0.3760 1,841,665 +0.03(+8.99%)
Jun 15, 2020 0.3593 0.3750 0.3400 0.3450 1,636,778 -0.03(-8.61%)
Jun 12, 2020 0.3650 0.3944 0.3617 0.3775 1,989,600 +0.02(+6.34%)
Jun 11, 2020 0.3680 0.4019 0.3401 0.3550 2,448,599 -0.07(-16.59%)
Jun 10, 2020 0.4940 0.4950 0.4100 0.4256 2,022,144 -0.04(-9.49%)
Jun 09, 2020 0.4590 0.5175 0.4300 0.4702 4,943,107 +0.04(+9.35%)
Jun 08, 2020 0.3930 0.4300 0.3638 0.4300 3,132,295 +0.08(+22.86%)
Jun 05, 2020 0.3500 0.3685 0.3500 0.3500 1,325,600 -0.00(-0.93%)
Jun 04, 2020 0.3700 0.3700 0.3500 0.3533 1,068,718 -0.00(-0.70%)
Jun 03, 2020 0.3350 0.3567 0.3300 0.3558 1,094,902 +0.02(+6.24%)
Jun 02, 2020 0.3400 0.3500 0.3300 0.3349 611,493 -0.00(-0.53%)
Jun 01, 2020 0.3540 0.3540 0.3201 0.3367 670,666 +0.01(+4.14%)
May 29, 2020 0.3720 0.3720 0.3203 0.3233 5,805,100 -0.03(-8.23%)
May 28, 2020 0.3719 0.3764 0.3500 0.3523 355,072 -0.02(-5.35%)
May 27, 2020 0.3757 0.3837 0.3506 0.3722 529,066 +0.00(+0.62%)
May 26, 2020 0.3825 0.3825 0.3570 0.3699 929,133 +0.02(+5.66%)
May 22, 2020 0.3504 0.3560 0.3406 0.3501 276,600 +0.00(+0.52%)
May 21, 2020 0.3360 0.3769 0.3360 0.3483 612,027 -0.02(-5.46%)
May 20, 2020 0.3448 0.3685 0.3313 0.3684 1,342,662 +0.04(+11.64%)
May 19, 2020 0.3300 0.3400 0.3036 0.3300 566,551 +0.01(+3.13%)
May 18, 2020 0.2900 0.3300 0.2900 0.3200 685,716 +0.03(+8.47%)
May 15, 2020 0.3190 0.3190 0.2900 0.2950 1,127,100 -0.01(-2.32%)
May 14, 2020 0.3010 0.3100 0.2907 0.3020 579,822 +0.00(+0.33%)
May 13, 2020 0.3310 0.3310 0.3000 0.3010 856,891 -0.01(-2.59%)
May 12, 2020 0.3320 0.3320 0.3000 0.3090 766,709 +0.00(+0.98%)
May 11, 2020 0.3200 0.3360 0.3050 0.3060 599,785 -0.02(-5.09%)
May 08, 2020 0.3420 0.3420 0.3050 0.3224 1,083,900 -0.00(-0.80%)
May 07, 2020 0.3790 0.4198 0.3200 0.3250 1,485,551 -0.05(-13.79%)
May 06, 2020 0.4000 0.4000 0.3720 0.3770 682,034 +0.00(+0.24%)
May 05, 2020 0.3591 0.3800 0.3450 0.3761 576,377 +0.03(+8.20%)
May 04, 2020 0.3480 0.3500 0.3200 0.3476 503,585 +0.01(+4.04%)
May 01, 2020 0.3500 0.3690 0.3127 0.3341 707,200 -0.02(-4.62%)
Apr 30, 2020 0.3702 0.3760 0.3302 0.3503 774,814 -0.00(-0.71%)
Apr 29, 2020 0.3169 0.3570 0.3088 0.3528 1,545,683 +0.05(+16.17%)
Apr 28, 2020 0.3260 0.3260 0.2895 0.3037 588,399 +0.00(+1.20%)
Apr 27, 2020 0.3050 0.3101 0.2956 0.3001 489,817 +0.00(+1.59%)
Apr 24, 2020 0.3101 0.3110 0.2935 0.2954 269,100 +0.00(+0.00%)
Apr 23, 2020 0.3045 0.3100 0.2951 0.2954 336,032 +0.01(+1.86%)
Apr 22, 2020 0.3140 0.3140 0.2812 0.2900 635,708 +0.00(+0.87%)
Apr 21, 2020 0.3155 0.3155 0.2820 0.2875 859,457 -0.02(-5.24%)
Apr 20, 2020 0.3260 0.3260 0.3000 0.3034 422,292 -0.00(-0.88%)
Apr 17, 2020 0.3250 0.3250 0.3061 0.3061 379,600 +0.00(+0.36%)
Apr 16, 2020 0.3320 0.3410 0.3000 0.3050 604,592 -0.02(-5.57%)
Apr 15, 2020 0.3360 0.3367 0.3185 0.3230 467,892 -0.01(-3.98%)
Apr 14, 2020 0.3375 0.3546 0.3364 0.3364 590,342 +0.00(+0.24%)
Apr 13, 2020 0.3469 0.3780 0.3243 0.3356 650,736 -0.01(-3.26%)
Apr 09, 2020 0.3433 0.3789 0.3275 0.3469 972,600 +0.02(+5.12%)
Apr 08, 2020 0.3150 0.3520 0.3150 0.3300 584,713 +0.01(+4.60%)
Apr 07, 2020 0.3125 0.3511 0.3019 0.3155 1,675,909 +0.02(+5.17%)
Apr 06, 2020 0.3250 0.3250 0.2836 0.3000 589,910 +0.01(+4.82%)
Apr 03, 2020 0.3176 0.3176 0.2737 0.2862 681,800 -0.02(-6.04%)
Apr 02, 2020 0.3310 0.3310 0.2912 0.3046 444,788 +0.01(+4.46%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.