Recent Quotes (30 days)

You have no recent quotes
chg | %

Bombardier, Inc. historical prices

   Watch this stock

Historical chart

    4.81 
    4.40 
    3.98 
 Nov 26, 2013 Nov 21, 2014 
Daily prices
-
Date Open High Low Close Volume
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
Nov 7, 2014 3.91 3.96 3.90 3.96 30,530
Nov 6, 2014 3.91 3.92 3.87 3.91 17,223
Nov 5, 2014 3.77 3.91 3.77 3.87 70,537
Nov 4, 2014 3.81 3.86 3.78 3.78 39,411
Nov 3, 2014 3.77 3.85 3.77 3.81 14,281
Oct 31, 2014 3.82 3.86 3.76 3.77 34,613
Oct 30, 2014 3.90 3.96 3.81 3.88 41,592
Oct 29, 2014 3.95 4.00 3.91 3.91 32,374
Oct 28, 2014 3.92 3.99 3.92 3.95 25,881
Oct 27, 2014 3.85 3.99 3.85 3.96 104,074
Oct 24, 2014 3.80 3.91 3.80 3.91 76,846
Oct 23, 2014 3.72 3.86 3.72 3.84 116,714
Oct 22, 2014 3.76 3.76 3.64 3.73 33,938
Oct 21, 2014 3.71 3.78 3.71 3.72 28,416
Oct 20, 2014 3.70 3.73 3.69 3.73 15,142
Oct 17, 2014 3.63 3.69 3.60 3.69 33,222
Oct 16, 2014 3.54 3.66 3.52 3.63 82,630
Oct 15, 2014 3.69 3.69 3.55 3.65 204,297
Oct 14, 2014 3.56 3.73 3.56 3.71 28,161
Oct 10, 2014 3.60 3.64 3.60 3.63 24,396