Recent Quotes (30 days)

You have no recent quotes
chg | %

Bombardier, Inc. historical prices

   Watch this stock

Historical chart

    4.70 
    4.32 
    3.95 
 Dec 23, 2013 Dec 19, 2014 
Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 4.05 4.07 3.98 3.98 34,865
Dec 18, 2014 4.02 4.08 3.99 4.03 101,111
Dec 17, 2014 3.95 4.04 3.95 4.02 28,517
Dec 16, 2014 3.97 4.00 3.90 3.91 20,311
Dec 15, 2014 4.03 4.04 3.95 3.99 15,064
Dec 12, 2014 4.09 4.09 4.01 4.05 11,084
Dec 11, 2014 3.92 4.13 3.92 4.07 40,800
Dec 10, 2014 3.97 4.07 3.93 3.98 49,649
Dec 9, 2014 4.02 4.07 4.01 4.06 27,399
Dec 8, 2014 4.19 4.19 4.08 4.08 25,892
Dec 5, 2014 4.19 4.24 4.14 4.18 36,325
Dec 4, 2014 4.30 4.36 4.16 4.16 75,645
Dec 3, 2014 4.31 4.38 4.31 4.37 17,660
Dec 2, 2014 4.40 4.40 4.33 4.33 42,071
Dec 1, 2014 4.33 4.44 4.33 4.40 137,581
Nov 28, 2014 4.34 4.40 4.34 4.35 27,950
Nov 27, 2014 4.34 4.40 4.34 4.36 22,709
Nov 26, 2014 4.40 4.40 4.36 4.37 41,644
Nov 25, 2014 4.27 4.39 4.26 4.39 86,861
Nov 24, 2014 4.19 4.35 4.19 4.26 64,035
Nov 21, 2014 4.26 4.29 4.23 4.26 106,868
Nov 20, 2014 4.19 4.31 4.17 4.29 102,614
Nov 19, 2014 4.03 4.19 4.03 4.16 61,370
Nov 18, 2014 4.10 4.12 4.09 4.10 21,343
Nov 17, 2014 4.08 4.10 4.05 4.10 64,626
Nov 14, 2014 4.08 4.10 4.07 4.08 32,153
Nov 13, 2014 4.08 4.13 4.04 4.07 43,957
Nov 12, 2014 4.06 4.11 4.06 4.11 59,040
Nov 11, 2014 4.04 4.07 4.02 4.06 17,534
Nov 10, 2014 4.02 4.11 3.98 4.06 120,441