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 
 Jul 29, 2013 Jul 25, 2014 
Daily prices
-
Date Open High Low Close Volume
Jul 25, 2014 3.72 3.74 3.70 3.72 38,293
Jul 24, 2014 3.79 3.83 3.71 3.75 69,799
Jul 23, 2014 3.82 3.82 3.79 3.79 19,977
Jul 22, 2014 3.85 3.85 3.79 3.83 49,941
Jul 21, 2014 3.85 3.85 3.80 3.85 17,082
Jul 18, 2014 3.79 3.85 3.75 3.83 61,061
Jul 17, 2014 3.85 3.85 3.76 3.77 35,519
Jul 16, 2014 3.83 3.87 3.81 3.81 23,321
Jul 15, 2014 3.92 3.92 3.81 3.82 35,129
Jul 14, 2014 3.85 3.94 3.85 3.89 99,190
Jul 11, 2014 3.90 3.90 3.80 3.82 27,228
Jul 10, 2014 3.82 3.85 3.80 3.81 35,856
Jul 9, 2014 3.85 3.86 3.80 3.82 27,207
Jul 8, 2014 3.89 3.89 3.85 3.86 20,198
Jul 7, 2014 3.93 3.93 3.85 3.91 28,420
Jul 4, 2014 3.92 3.92 3.89 3.91 33,921
Jul 3, 2014 3.87 3.90 3.85 3.86 18,900
Jul 2, 2014 3.87 3.87 3.82 3.85 48,134
Jun 30, 2014 3.86 3.86 3.78 3.81 28,533
Jun 27, 2014 3.80 3.84 3.78 3.84 24,082
Jun 26, 2014 3.81 3.84 3.81 3.81 21,539
Jun 25, 2014 3.84 3.85 3.80 3.84 68,622
Jun 24, 2014 3.92 3.92 3.84 3.86 56,688
Jun 23, 2014 3.97 3.97 3.86 3.87 12,771
Jun 20, 2014 3.87 3.92 3.87 3.92 23,944
Jun 19, 2014 3.81 3.88 3.81 3.85 14,134
Jun 18, 2014 3.87 3.87 3.82 3.85 10,174
Jun 17, 2014 3.92 3.92 3.87 3.87 23,089
Jun 16, 2014 3.97 4.00 3.92 3.92 35,807
Jun 13, 2014 3.89 3.98 3.89 3.94 59,660