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 )

55.46 +2.37 (+4.47%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 15, 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 (%)
May 30, 2014 3.460 3.500 3.289 3.389 665,737 -0.10(-3.00%)
May 29, 2014 3.490 3.510 3.470 3.494 59,615 -0.01(-0.18%)
May 28, 2014 3.479 3.500 3.455 3.500 72,482 +0.01(+0.29%)
May 27, 2014 3.460 3.500 3.450 3.490 49,285 +0.06(+1.76%)
May 23, 2014 3.430 3.430 3.430 0 -0.07(-2.04%)
May 22, 2014 3.540 3.550 3.460 3.501 1,060,270 -0.04(-1.10%)
May 21, 2014 3.627 3.630 3.351 3.540 228,619 -0.07(-1.93%)
May 20, 2014 3.596 3.639 3.580 3.610 83,664 +0.02(+0.54%)
May 19, 2014 3.600 3.600 3.520 3.590 12,379 +0.00(+0.08%)
May 16, 2014 3.626 3.632 3.570 3.587 61,270 -0.01(-0.36%)
May 15, 2014 3.766 3.770 3.535 3.600 84,941 -0.27(-6.98%)
May 14, 2014 3.805 3.880 3.805 3.870 48,854 +0.04(+1.04%)
May 13, 2014 3.793 3.830 3.790 3.830 65,071 +0.02(+0.41%)
May 12, 2014 3.780 3.820 3.780 3.814 38,099 +0.03(+0.90%)
May 09, 2014 3.776 3.790 3.770 3.780 14,341 -0.02(-0.53%)
May 08, 2014 3.837 3.850 3.790 3.800 25,744 -0.03(-0.78%)
May 07, 2014 3.750 3.830 3.750 3.830 595,034 +0.04(+1.06%)
May 06, 2014 3.760 3.790 3.750 3.790 21,946 +0.04(+1.12%)
May 05, 2014 3.730 3.760 3.710 3.748 56,675 -0.05(-1.34%)
May 02, 2014 3.770 3.810 3.754 3.799 321,699 +0.01(+0.24%)
May 01, 2014 3.770 3.820 3.690 3.790 102,408 -0.21(-5.25%)
Apr 30, 2014 3.820 4.020 3.820 4.000 123,384 +0.16(+4.17%)
Apr 29, 2014 3.752 3.870 3.752 3.840 81,957 +0.08(+2.13%)
Apr 28, 2014 3.729 3.770 3.720 3.760 167,062 +0.06(+1.54%)
Apr 25, 2014 3.670 3.730 3.670 3.703 102,860 +0.04(+1.10%)
Apr 24, 2014 3.665 3.690 3.650 3.663 27,677 +0.03(+0.90%)
Apr 23, 2014 3.646 3.680 3.630 3.630 51,493 -0.04(-1.09%)
Apr 22, 2014 3.630 3.670 3.629 3.670 44,313 +0.02(+0.56%)
Apr 21, 2014 3.645 3.670 3.630 3.649 81,600 -0.01(-0.17%)
Apr 17, 2014 3.656 3.656 3.656 0 -0.04(-1.18%)
Apr 16, 2014 3.709 3.750 3.680 3.699 41,430 -0.02(-0.55%)
Apr 15, 2014 3.725 3.770 3.710 3.720 186,136 -0.06(-1.59%)
Apr 14, 2014 3.670 3.780 3.670 3.780 89,179 +0.11(+3.00%)
Apr 11, 2014 3.653 3.680 3.640 3.670 0 -0.01(-0.27%)
Apr 10, 2014 3.750 3.750 3.640 3.680 125,043 -0.07(-1.87%)
Apr 09, 2014 3.746 3.770 3.720 3.750 240,074 -0.02(-0.53%)
Apr 08, 2014 3.750 3.800 3.734 3.770 82,106 +0.03(+0.80%)
Apr 07, 2014 3.760 3.790 3.736 3.740 172,759 -0.04(-1.06%)
Apr 04, 2014 3.786 3.790 3.740 3.780 0 -0.01(-0.26%)
Apr 03, 2014 3.860 3.870 3.790 3.790 374,933 -0.10(-2.57%)
Apr 02, 2014 3.860 3.890 3.810 3.890 491,857 +0.06(+1.57%)
Apr 01, 2014 3.760 3.850 3.600 3.830 79,804 +0.12(+3.14%)
Mar 31, 2014 3.670 3.720 3.660 3.713 2,127,610 +0.03(+0.90%)
Mar 28, 2014 3.713 3.720 3.670 3.680 0 -0.03(-0.81%)
Mar 27, 2014 3.640 3.710 3.640 3.710 84,690 +0.05(+1.42%)
Mar 26, 2014 3.690 3.690 3.640 3.658 107,113 -0.06(-1.70%)
Mar 25, 2014 3.705 3.721 3.610 3.721 361,942 +0.00(+0.03%)
Mar 24, 2014 3.720 3.730 3.650 3.720 125,051 -0.01(-0.27%)
Mar 21, 2014 3.760 3.779 3.719 3.730 0 +0.03(+0.90%)
Mar 20, 2014 3.650 3.722 3.630 3.697 126,118 +0.05(+1.28%)
Mar 19, 2014 3.750 3.750 3.620 3.650 83,968 -0.09(-2.41%)
Mar 18, 2014 3.730 3.775 3.711 3.740 1,476,121 +0.02(+0.54%)
Mar 17, 2014 3.616 3.750 3.616 3.720 536,615 +0.18(+5.08%)
Mar 14, 2014 3.504 3.540 3.470 3.540 0 +0.05(+1.43%)
Mar 13, 2014 3.478 3.540 3.450 3.490 863,490 +0.11(+3.25%)
Mar 12, 2014 3.300 3.382 3.292 3.380 60,701 +0.05(+1.50%)
Mar 11, 2014 3.415 3.459 3.330 3.330 149,591 -0.09(-2.63%)
Mar 10, 2014 3.270 3.420 3.263 3.420 196,722 +0.16(+4.91%)
Mar 07, 2014 3.261 3.261 3.230 3.260 0 +0.00(+0.00%)
Mar 06, 2014 3.275 3.280 3.230 3.260 113,271 +0.03(+0.93%)
Mar 05, 2014 3.235 3.250 3.210 3.230 129,079 +0.01(+0.31%)
Mar 04, 2014 3.260 3.266 3.200 3.220 134,877 -0.03(-0.92%)
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.