Recent Quotes (30 days)

You have no recent quotes
chg | %

Bombardier, Inc. historical prices

   Watch this stock

Historical chart

    2.66 
    2.09 
    1.53 
 May 28, 2015 May 25, 2016 
Daily prices
-
Date Open High Low Close Volume
May 25, 2016 2.22 2.24 2.21 2.21 62,500
May 24, 2016 2.26 2.26 2.21 2.22 95,025
May 20, 2016 2.22 2.29 2.22 2.24 61,767
May 19, 2016 2.23 2.26 2.20 2.22 425,724
May 18, 2016 2.25 2.29 2.23 2.24 73,146
May 17, 2016 2.29 2.30 2.25 2.26 248,456
May 16, 2016 2.35 2.38 2.28 2.32 145,024
May 13, 2016 2.45 2.46 2.37 2.41 108,054
May 12, 2016 2.46 2.46 2.43 2.44 35,758
May 11, 2016 2.44 2.47 2.43 2.44 171,929
May 10, 2016 2.40 2.45 2.40 2.42 150,823
May 9, 2016 2.48 2.48 2.35 2.40 242,826
May 6, 2016 2.45 2.48 2.45 2.46 251,562
May 5, 2016 2.45 2.48 2.42 2.44 207,348
May 4, 2016 2.35 2.43 2.32 2.40 313,550
May 3, 2016 2.25 2.32 2.23 2.32 349,831
May 2, 2016 2.25 2.26 2.16 2.22 277,474
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