Recent Quotes (30 days)

You have no recent quotes
chg | %

Bombardier, Inc. historical prices

   Watch this stock

Historical chart

    5.39 
    4.79 
    4.18 
 Sep 17, 2013 Sep 15, 2014 
Daily prices
-
Date Open High Low Close Volume
Sep 15, 2014 3.77 3.77 3.73 3.73 7,520
Sep 12, 2014 3.74 3.78 3.74 3.77 20,445
Sep 11, 2014 3.70 3.75 3.70 3.74 27,249
Sep 10, 2014 3.70 3.73 3.70 3.72 15,024
Sep 9, 2014 3.77 3.77 3.70 3.71 58,097
Sep 8, 2014 3.73 3.75 3.70 3.73 44,822
Sep 5, 2014 3.74 3.78 3.70 3.70 63,125
Sep 4, 2014 3.61 3.74 3.61 3.71 86,807
Sep 3, 2014 3.70 3.74 3.68 3.69 56,095
Sep 2, 2014 3.70 3.72 3.66 3.70 57,920
Aug 29, 2014 3.81 3.85 3.75 3.76 77,511
Aug 28, 2014 3.86 3.86 3.82 3.83 17,865
Aug 27, 2014 3.84 3.87 3.84 3.84 38,002
Aug 26, 2014 3.87 3.89 3.85 3.86 14,112
Aug 25, 2014 3.89 3.89 3.86 3.87 4,815
Aug 22, 2014 3.83 3.87 3.83 3.87 14,061
Aug 21, 2014 3.87 3.89 3.86 3.86 7,154
Aug 20, 2014 3.88 3.88 3.85 3.85 20,884
Aug 19, 2014 3.89 3.90 3.86 3.90 27,201
Aug 18, 2014 3.89 3.89 3.86 3.89 18,522
Aug 15, 2014 3.90 3.91 3.87 3.87 8,204
Aug 14, 2014 3.85 3.91 3.85 3.91 10,606
Aug 13, 2014 3.92 3.92 3.87 3.89 3,510
Aug 12, 2014 3.87 3.91 3.87 3.91 41,263
Aug 11, 2014 3.86 3.92 3.86 3.92 79,592
Aug 8, 2014 3.86 3.87 3.82 3.87 28,119
Aug 7, 2014 3.84 3.87 3.82 3.86 60,119
Aug 6, 2014 3.80 3.83 3.79 3.83 17,135
Aug 5, 2014 3.86 3.87 3.81 3.84 40,454
Aug 1, 2014 3.76 3.88 3.76 3.86 65,456