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 (OP: BDRBF )

66.84 -0.46 (-0.68%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 3, 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 (%)
Aug 31, 2017 1.932 2.000 1.931 2.000 309,339 +0.07(+3.63%)
Aug 30, 2017 1.948 1.950 1.910 1.930 100,695 -0.04(-2.18%)
Aug 29, 2017 2.040 2.040 1.960 1.973 96,127 -0.06(-2.81%)
Aug 28, 2017 1.981 2.030 1.981 2.030 84,956 -0.01(-0.49%)
Aug 25, 2017 2.065 2.088 2.030 2.040 152,125 -0.03(-1.45%)
Aug 24, 2017 2.070 2.080 2.050 2.070 221,237 -0.01(-0.62%)
Aug 23, 2017 2.070 2.090 2.058 2.083 54,474 +0.00(+0.14%)
Aug 22, 2017 2.115 2.115 2.070 2.080 92,338 -0.01(-0.52%)
Aug 21, 2017 2.108 2.130 2.082 2.091 95,967 -0.01(-0.43%)
Aug 18, 2017 2.050 2.109 2.030 2.100 121,358 +0.03(+1.41%)
Aug 17, 2017 2.090 2.090 2.060 2.071 58,163 -0.00(-0.18%)
Aug 16, 2017 2.120 2.120 2.060 2.075 113,916 -0.02(-0.74%)
Aug 15, 2017 2.090 2.090 2.050 2.090 183,919 +0.01(+0.70%)
Aug 14, 2017 2.080 2.001 2.075 100,982 +0.07(+3.72%)
Aug 11, 2017 2.000 2.030 1.991 2.001 73,320 +0.00(+0.05%)
Aug 10, 2017 2.040 2.050 2.000 2.000 221,199 -0.04(-2.01%)
Aug 09, 2017 2.040 2.060 2.030 2.041 46,273 -0.02(-0.92%)
Aug 08, 2017 2.055 2.070 2.050 2.060 80,719 +0.00(+0.00%)
Aug 07, 2017 2.039 2.060 2.020 2.060 87,487 +0.01(+0.49%)
Aug 04, 2017 2.010 2.070 2.010 2.050 39,950 -0.00(-0.12%)
Aug 03, 2017 2.105 2.120 2.030 2.052 605,273 -0.06(-2.74%)
Aug 02, 2017 2.000 2.120 2.000 2.110 359,354 +0.09(+4.47%)
Aug 01, 2017 2.020 2.021 1.966 2.020 278,250 +0.00(+0.00%)
Jul 31, 2017 2.000 2.050 1.995 2.020 194,747 +0.01(+0.45%)
Jul 28, 2017 1.990 2.060 1.960 2.011 434,533 +0.08(+4.19%)
Jul 27, 2017 1.920 1.938 1.910 1.930 97,083 +0.00(+0.00%)
Jul 26, 2017 1.920 1.930 1.900 1.930 160,723 +0.02(+1.05%)
Jul 25, 2017 1.905 1.920 1.890 1.910 135,135 +0.02(+1.06%)
Jul 24, 2017 1.893 1.910 1.880 1.890 80,960 +0.00(+0.10%)
Jul 21, 2017 1.928 1.929 1.880 1.888 154,992 -0.01(-0.77%)
Jul 20, 2017 1.830 1.904 1.830 1.903 211,363 +0.04(+2.30%)
Jul 19, 2017 1.851 1.879 1.850 1.860 62,876 +0.00(+0.00%)
Jul 18, 2017 1.900 1.900 1.856 1.860 33,399 -0.01(-0.53%)
Jul 17, 2017 1.875 1.880 1.810 1.870 32,851 +0.01(+0.53%)
Jul 14, 2017 1.851 1.870 1.850 1.860 49,067 +0.03(+1.63%)
Jul 13, 2017 1.821 1.849 1.807 1.830 42,025 +0.01(+0.56%)
Jul 12, 2017 1.835 1.869 1.811 1.820 36,645 +0.00(+0.00%)
Jul 11, 2017 1.835 1.850 1.800 1.820 48,298 -0.02(-1.09%)
Jul 10, 2017 1.799 1.855 1.780 1.840 73,735 +0.04(+2.22%)
Jul 07, 2017 1.790 1.810 1.750 1.800 115,719 +0.01(+0.78%)
Jul 06, 2017 1.850 1.850 1.780 1.786 93,183 -0.03(-1.87%)
Jul 05, 2017 1.830 1.850 1.810 1.820 34,325 -0.02(-0.96%)
Jul 03, 2017 1.835 1.840 1.810 1.838 36,161 +0.02(+0.85%)
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%)
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.