Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Bombardier Inc (TSX: BBD-A )

79.26 +0.96 (+1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Dec 31, 2015 1.490 1.490 1.490 0 +0.08(+5.67%)
Dec 30, 2015 1.450 1.450 1.400 1.410 32,992 +0.00(+0.00%)
Dec 29, 2015 1.440 1.460 1.390 1.410 98,160 -0.04(-2.76%)
Dec 24, 2015 1.450 1.450 1.450 0 -0.03(-2.03%)
Dec 23, 2015 1.500 1.530 1.460 1.480 121,528 -0.02(-1.33%)
Dec 22, 2015 1.550 1.580 1.500 1.500 130,655 -0.03(-1.96%)
Dec 21, 2015 1.600 1.600 1.520 1.530 267,622 +0.06(+4.08%)
Dec 18, 2015 1.410 1.520 1.400 1.470 489,026 +0.13(+9.70%)
Dec 17, 2015 1.350 1.350 1.320 1.340 47,561 +0.03(+2.29%)
Dec 16, 2015 1.350 1.350 1.310 1.310 80,274 -0.03(-2.24%)
Dec 15, 2015 1.340 1.350 1.320 1.340 87,740 +0.04(+3.08%)
Dec 14, 2015 1.320 1.330 1.300 1.300 64,571 +0.00(+0.00%)
Dec 11, 2015 1.310 1.310 1.280 1.300 21,622 -0.01(-0.76%)
Dec 10, 2015 1.260 1.310 1.220 1.310 99,774 +0.08(+6.50%)
Dec 09, 2015 1.340 1.340 1.210 1.230 223,755 -0.07(-5.38%)
Dec 08, 2015 1.310 1.330 1.300 1.300 113,035 +0.01(+0.78%)
Dec 07, 2015 1.390 1.390 1.290 1.290 386,700 -0.11(-7.86%)
Dec 04, 2015 1.400 1.400 1.370 1.400 27,034 +0.02(+1.45%)
Dec 03, 2015 1.430 1.430 1.370 1.380 52,890 -0.01(-0.72%)
Dec 02, 2015 1.390 1.410 1.380 1.390 64,314 +0.01(+0.72%)
Dec 01, 2015 1.470 1.470 1.380 1.380 292,397 -0.09(-6.12%)
Nov 30, 2015 1.480 1.480 1.440 1.470 33,629 +0.02(+1.38%)
Nov 27, 2015 1.490 1.490 1.440 1.450 50,908 -0.04(-2.68%)
Nov 26, 2015 1.500 1.500 1.410 1.490 93,244 +0.04(+2.76%)
Nov 25, 2015 1.360 1.470 1.280 1.450 637,027 +0.09(+6.62%)
Nov 24, 2015 1.430 1.430 1.340 1.360 90,250 -0.05(-3.55%)
Nov 23, 2015 1.420 1.410 39,025 +0.03(+2.17%)
Nov 20, 2015 1.420 1.430 1.370 1.380 181,987 -0.03(-2.13%)
Nov 19, 2015 1.550 1.570 1.350 1.410 165,848 +0.00(+0.00%)
Nov 18, 2015 1.430 1.430 1.380 1.410 52,144 +0.06(+4.44%)
Nov 17, 2015 1.340 1.350 1.300 1.350 113,308 +0.01(+0.75%)
Nov 16, 2015 1.400 1.420 1.310 1.340 161,304 -0.09(-6.29%)
Nov 13, 2015 1.460 1.480 1.430 1.430 139,468 -0.08(-5.30%)
Nov 12, 2015 1.530 1.530 1.470 1.510 0 -0.01(-0.66%)
Nov 11, 2015 1.520 1.550 1.490 1.520 110,691 -0.01(-0.65%)
Nov 10, 2015 1.630 1.630 1.530 1.530 80,592 -0.08(-4.97%)
Nov 09, 2015 1.660 1.660 1.550 1.610 72,992 +0.01(+0.63%)
Nov 06, 2015 1.630 1.650 1.590 1.600 51,016 -0.01(-0.62%)
Nov 05, 2015 1.600 1.620 1.560 1.610 75,100 +0.07(+4.55%)
Nov 04, 2015 1.460 1.610 1.460 1.540 172,507 +0.07(+4.76%)
Nov 03, 2015 1.450 1.470 1.430 1.470 81,609 -0.03(-2.00%)
Nov 02, 2015 1.580 1.580 1.460 1.500 217,077 +0.00(+0.00%)
Oct 30, 2015 1.450 1.600 1.420 1.500 363,119 +0.08(+5.63%)
Oct 29, 2015 1.740 1.740 1.380 1.420 622,652 -0.23(-13.94%)
Oct 28, 2015 1.530 1.720 1.530 1.650 155,829 +0.17(+11.49%)
Oct 27, 2015 1.500 1.500 1.460 1.480 87,735 -0.05(-3.27%)
Oct 26, 2015 1.560 1.560 1.500 1.530 46,915 -0.03(-1.92%)
Oct 23, 2015 1.600 1.600 1.560 1.560 28,831 -0.05(-3.11%)
Oct 22, 2015 1.650 1.650 1.600 1.610 1,847 -0.01(-0.62%)
Oct 21, 2015 1.620 1.640 1.610 1.620 11,564 +0.00(+0.00%)
Oct 20, 2015 1.600 1.620 1.590 1.620 17,192 +0.01(+0.62%)
Oct 19, 2015 1.710 1.710 1.590 1.610 33,766 -0.05(-3.01%)
Oct 16, 2015 1.720 1.720 1.630 1.660 68,591 -0.06(-3.49%)
Oct 15, 2015 1.800 1.800 1.700 1.720 164,677 -0.03(-1.71%)
Oct 14, 2015 1.770 1.790 1.730 1.750 169,630 +0.05(+2.94%)
Oct 13, 2015 1.700 1.750 1.690 1.700 98,218 +0.04(+2.41%)
Oct 09, 2015 1.660 1.660 1.660 0 +0.09(+5.73%)
Oct 08, 2015 1.570 1.590 1.550 1.570 49,092 +0.01(+0.64%)
Oct 07, 2015 1.590 1.590 1.510 1.560 142,924 -0.21(-11.86%)
Oct 06, 2015 1.610 1.830 1.550 1.770 175,544 +0.20(+12.74%)
Oct 05, 2015 1.580 1.630 1.570 1.570 25,349 +0.03(+1.95%)
Oct 02, 2015 1.590 1.630 1.540 1.540 369,182 -0.02(-1.28%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.