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 
 Aug 23, 2013 Aug 20, 2014 
Daily prices
-
Date Open High Low Close Volume
Aug 20, 2014 3.88 3.88 3.85 3.85 20,884
Aug 19, 2014 3.89 3.90 3.86 3.90 27,201
Aug 18, 2014 3.89 3.89 3.86 3.89 18,522
Aug 15, 2014 3.90 3.91 3.87 3.87 8,204
Aug 14, 2014 3.85 3.91 3.85 3.91 10,606
Aug 13, 2014 3.92 3.92 3.87 3.89 3,510
Aug 12, 2014 3.87 3.91 3.87 3.91 41,263
Aug 11, 2014 3.86 3.92 3.86 3.92 79,592
Aug 8, 2014 3.86 3.87 3.82 3.87 28,119
Aug 7, 2014 3.84 3.87 3.82 3.86 60,119
Aug 6, 2014 3.80 3.83 3.79 3.83 17,135
Aug 5, 2014 3.86 3.87 3.81 3.84 40,454
Aug 1, 2014 3.76 3.88 3.76 3.86 65,456
Jul 31, 2014 3.74 3.82 3.65 3.79 109,241
Jul 30, 2014 3.70 3.73 3.65 3.71 34,657
Jul 29, 2014 3.69 3.69 3.66 3.66 31,839
Jul 28, 2014 3.78 3.78 3.68 3.69 51,020
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