Recent Quotes (30 days)

You have no recent quotes
chg | %

Bombardier, Inc. historical prices

   Watch this stock

Historical chart

    2.70 
    2.12 
    1.54 
 May 4, 2015 Apr 29, 2016 
Daily prices
-
Date Open High Low Close Volume
Apr 29, 2016 2.60 2.60 2.11 2.25 1,209,421
Apr 28, 2016 3.05 3.05 2.46 2.59 2,313,428
Apr 27, 2016 2.50 3.35 2.05 2.47 3,058,916
Apr 26, 2016 2.26 2.44 2.12 2.36 811,085
Apr 25, 2016 1.94 2.07 1.94 2.07 370,763
Apr 22, 2016 1.96 1.96 1.91 1.93 168,948
Apr 21, 2016 1.94 1.94 1.89 1.94 180,000
Apr 20, 2016 1.89 1.95 1.86 1.95 437,694
Apr 19, 2016 1.85 1.85 1.76 1.83 228,399
Apr 18, 2016 1.86 1.89 1.78 1.80 554,320
Apr 15, 2016 1.81 1.90 1.75 1.84 874,531
Apr 14, 2016 1.54 1.67 1.54 1.62 311,024
Apr 13, 2016 1.50 1.52 1.48 1.52 262,239
Apr 12, 2016 1.45 1.46 1.44 1.46 142,311
Apr 11, 2016 1.41 1.42 1.40 1.41 26,724
Apr 8, 2016 1.42 1.42 1.39 1.41 56,518
Apr 7, 2016 1.42 1.42 1.38 1.40 31,391
Apr 6, 2016 1.40 1.41 1.39 1.39 14,388
Apr 5, 2016 1.40 1.40 1.36 1.39 52,349
Apr 4, 2016 1.48 1.48 1.35 1.38 143,235
Apr 1, 2016 1.51 1.54 1.45 1.47 143,994
Mar 31, 2016 1.44 1.45 1.42 1.43 30,040
Mar 30, 2016 1.47 1.47 1.38 1.44 73,625
Mar 29, 2016 1.45 1.45 1.42 1.43 13,794
Mar 28, 2016 1.47 1.47 1.39 1.45 325,635
Mar 24, 2016 1.43 1.45 1.39 1.45 65,532
Mar 23, 2016 1.41 1.46 1.38 1.44 177,100
Mar 22, 2016 1.54 1.56 1.50 1.50 234,956
Mar 21, 2016 1.48 1.51 1.48 1.51 246,387
Mar 18, 2016 1.40 1.45 1.40 1.42 157,084