Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Bombardier Inc (OP: BDRAF )

45.82 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 45.82 45.82 45.82 45.82 197 -0.51(-1.10%)
Apr 29, 2024 46.33 46.33 46.33 46.33 209 -0.56(-1.19%)
Apr 26, 2024 45.66 46.89 45.66 46.89 2,192 +1.31(+2.87%)
Apr 25, 2024 43.93 45.58 43.06 45.58 2,770 +3.14(+7.40%)
Apr 24, 2024 42.44 42.44 42.44 42.44 102 -0.67(-1.55%)
Apr 23, 2024 43.11 43.11 43.11 43.11 369 +2.04(+4.97%)
Apr 18, 2024 41.07 217 -0.66(-1.58%)
Apr 17, 2024 41.73 41.73 41.73 41.73 466 +0.04(+0.10%)
Apr 16, 2024 41.84 41.84 41.69 41.69 300 +0.16(+0.39%)
Apr 15, 2024 41.90 41.90 41.53 41.53 617 -0.91(-2.14%)
Apr 12, 2024 42.98 42.98 42.44 42.44 240 -1.16(-2.66%)
Apr 10, 2024 43.60 11 -1.24(-2.77%)
Apr 09, 2024 43.26 44.84 43.26 44.84 1,691 +0.87(+1.98%)
Apr 05, 2024 43.97 196 +0.49(+1.13%)
Apr 04, 2024 43.74 43.74 43.48 43.48 221 +1.96(+4.72%)
Apr 03, 2024 41.52 41.52 41.52 41.52 540 +0.85(+2.09%)
Apr 02, 2024 40.96 40.96 40.67 40.67 2,215 -1.54(-3.65%)
Apr 01, 2024 42.33 42.33 42.21 42.21 409 -0.43(-1.01%)
Mar 28, 2024 42.84 42.84 42.64 42.64 2,200 -0.08(-0.19%)
Mar 26, 2024 42.72 200 -0.93(-2.13%)
Mar 25, 2024 43.65 43.65 43.65 43.65 962 +0.00(+0.00%)
Mar 22, 2024 43.65 43.65 43.65 43.65 300 -0.14(-0.32%)
Mar 21, 2024 44.06 44.06 43.79 43.79 587 -0.40(-0.91%)
Mar 20, 2024 43.44 44.19 43.44 44.19 554 +1.30(+3.03%)
Mar 19, 2024 42.63 42.89 42.63 42.89 806 +0.96(+2.29%)
Mar 18, 2024 40.98 41.93 40.98 41.93 1,460 +2.01(+5.03%)
Mar 14, 2024 39.92 455 +0.02(+0.06%)
Mar 13, 2024 39.90 39.90 39.90 39.90 332 +0.40(+1.01%)
Mar 12, 2024 39.40 39.50 39.40 39.50 818 +0.50(+1.28%)
Mar 07, 2024 39.00 241 -0.16(-0.41%)
Mar 06, 2024 38.51 39.16 38.51 39.16 2,580 +1.66(+4.43%)
Mar 05, 2024 37.35 37.50 37.35 37.50 613 +0.58(+1.57%)
Mar 01, 2024 36.92 509 +0.98(+2.73%)
Feb 29, 2024 35.94 35.94 35.94 35.94 252 +1.36(+3.93%)
Feb 28, 2024 35.02 35.10 34.58 34.58 737 -2.02(-5.52%)
Feb 23, 2024 36.60 373 -1.08(-2.87%)
Feb 21, 2024 37.68 302 -1.67(-4.24%)
Feb 20, 2024 39.00 39.35 39.00 39.35 435 +0.35(+0.90%)
Feb 16, 2024 38.89 39.00 38.89 39.00 636 +0.32(+0.83%)
Feb 15, 2024 38.50 38.68 38.50 38.68 1,414 +1.68(+4.54%)
Feb 14, 2024 36.13 37.00 36.13 37.00 1,567 +2.22(+6.38%)
Feb 13, 2024 36.37 36.37 34.78 34.78 910 -1.72(-4.71%)
Feb 12, 2024 35.53 36.50 35.53 36.50 611 +0.52(+1.43%)
Feb 09, 2024 34.37 35.98 34.37 35.98 959 +2.48(+7.42%)
Feb 08, 2024 35.83 36.36 33.37 33.50 2,882 -5.08(-13.17%)
Feb 07, 2024 38.46 38.58 38.46 38.58 402 -0.04(-0.10%)
Feb 06, 2024 38.93 38.93 38.51 38.62 600 +0.67(+1.77%)
Feb 05, 2024 37.31 38.03 37.31 37.95 904 +0.47(+1.25%)
Feb 02, 2024 37.34 37.48 37.34 37.48 1,811 -0.24(-0.64%)
Feb 01, 2024 36.79 37.76 36.79 37.72 1,120 +0.69(+1.86%)
Jan 31, 2024 37.03 37.20 37.03 37.03 373 -0.58(-1.53%)
Jan 30, 2024 37.52 37.61 37.52 37.61 466 +0.04(+0.10%)
Jan 29, 2024 37.66 37.66 37.57 37.57 880 +0.28(+0.75%)
Jan 26, 2024 37.86 37.86 37.22 37.29 714 -0.31(-0.83%)
Jan 25, 2024 37.60 37.60 37.60 37.60 1,132 +1.42(+3.92%)
Jan 24, 2024 36.55 36.55 36.18 36.18 3,208 -0.32(-0.88%)
Jan 23, 2024 36.50 36.50 36.50 36.50 240 -0.07(-0.19%)
Jan 22, 2024 37.33 37.33 36.57 36.57 274 -2.18(-5.63%)
Jan 19, 2024 38.73 38.90 38.73 38.75 600 -0.44(-1.12%)
Jan 12, 2024 39.19 126 -1.71(-4.17%)
Jan 11, 2024 40.90 40.90 40.90 40.90 235 -0.22(-0.54%)
Jan 10, 2024 41.06 41.12 41.06 41.12 710 -0.75(-1.78%)
Jan 09, 2024 40.85 42.10 40.85 41.86 1,593 +1.46(+3.62%)
Jan 08, 2024 39.39 40.40 38.44 40.40 1,355 +1.97(+5.14%)
Jan 05, 2024 38.43 38.43 38.36 38.43 627 -0.17(-0.44%)
Jan 04, 2024 38.05 38.59 38.05 38.59 1,020 +0.53(+1.40%)
Jan 03, 2024 38.06 38.06 38.06 38.06 111 -1.33(-3.38%)
Dec 22, 2023 39.39 364 +0.71(+1.84%)
Dec 20, 2023 38.68 113 +1.46(+3.92%)
Dec 18, 2023 37.22 180 -1.74(-4.47%)
Dec 15, 2023 39.19 39.19 38.96 38.96 234 -1.01(-2.53%)
Dec 14, 2023 39.35 39.97 39.35 39.97 765 +2.38(+6.33%)
Dec 13, 2023 35.95 37.59 35.95 37.59 1,210 +2.49(+7.09%)
Dec 05, 2023 35.10 40 -1.19(-3.28%)
Dec 01, 2023 36.29 5 +1.54(+4.44%)
Nov 29, 2023 34.75 600 -3.04(-8.04%)
Nov 22, 2023 37.79 214 -1.06(-2.73%)
Nov 21, 2023 38.85 38.85 38.85 38.85 156 +0.01(+0.03%)
Nov 20, 2023 38.60 38.84 38.60 38.84 310 +2.05(+5.57%)
Nov 15, 2023 36.79 8 +0.00(+0.00%)
Nov 10, 2023 36.79 145 +0.33(+0.91%)
Nov 03, 2023 36.46 415 -0.29(-0.79%)
Nov 02, 2023 36.61 36.75 35.20 36.75 707 +4.75(+14.84%)
Oct 30, 2023 32.00 240 -0.40(-1.23%)
Oct 18, 2023 32.40 145 -3.67(-10.17%)
Oct 16, 2023 36.07 57 -0.01(-0.01%)
Oct 10, 2023 36.08 8 +2.57(+7.65%)
Oct 05, 2023 33.51 0 -1.99(-5.60%)
Oct 02, 2023 35.50 0 +0.70(+2.03%)
Sep 29, 2023 34.79 34.79 34.79 34.79 274 -0.21(-0.59%)
Sep 28, 2023 35.00 35.00 35.00 35.00 223 -1.00(-2.78%)
Sep 21, 2023 36.00 313 -4.01(-10.02%)
Sep 05, 2023 40.01 0 +0.00(+0.00%)
Aug 23, 2023 40.01 1 +0.01(+0.02%)
Aug 22, 2023 40.00 40.00 40.00 40.00 263 +1.97(+5.18%)
Aug 18, 2023 38.03 45 -1.28(-3.26%)
Aug 17, 2023 39.31 39.31 39.31 39.31 241 -2.64(-6.29%)
Aug 16, 2023 41.95 41.95 41.95 41.95 128 +1.55(+3.85%)
Aug 15, 2023 40.54 40.54 40.40 40.40 1,015 -1.84(-4.36%)
Aug 14, 2023 41.70 42.24 41.70 42.24 628 +0.67(+1.61%)
Aug 11, 2023 41.52 41.57 41.52 41.57 1,028 +0.82(+2.01%)
Aug 09, 2023 40.75 0 -1.51(-3.57%)
Aug 08, 2023 42.26 42.26 42.26 42.26 327 +0.00(+0.00%)
Aug 07, 2023 42.26 42.26 42.26 42.26 1,500 -3.15(-6.93%)
Aug 04, 2023 45.38 45.41 45.38 45.41 1,162 -4.55(-9.12%)
Aug 02, 2023 49.96 43 +3.00(+6.39%)
Jul 28, 2023 46.96 112 +0.00(+0.01%)
Jul 27, 2023 49.00 49.00 46.96 46.96 770 +2.72(+6.16%)
Jul 17, 2023 44.23 55 -0.51(-1.13%)
Jul 14, 2023 44.74 44.74 44.74 44.74 185 -1.64(-3.54%)
Jul 13, 2023 46.24 46.38 46.24 46.38 277 +0.66(+1.44%)
Jul 11, 2023 45.72 6 -3.42(-6.96%)
Jun 30, 2023 49.14 24 +0.99(+2.05%)
Jun 27, 2023 48.15 90 -1.17(-2.37%)
Jun 21, 2023 49.32 10 +0.18(+0.37%)
Jun 20, 2023 47.97 49.14 47.02 49.14 1,879 +4.95(+11.20%)
Jun 07, 2023 44.19 192 +0.30(+0.68%)
Jun 06, 2023 44.02 44.02 43.89 43.89 950 +3.50(+8.67%)
May 30, 2023 40.39 190 -1.61(-3.84%)
May 26, 2023 42.00 42.00 42.00 42.00 118 +0.26(+0.63%)
May 24, 2023 41.74 5 -2.86(-6.41%)
May 19, 2023 44.60 0 +1.51(+3.52%)
May 02, 2023 43.09 16 -1.89(-4.21%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.