Recent Quotes (30 days)

You have no recent quotes
chg | %

Bombardier, Inc. historical prices

   Watch this stock

Historical chart

    4.42 
    3.90 
    3.39 
 Jan 28, 2014 Jan 26, 2015 
Daily prices
-
Date Open High Low Close Volume
Jan 26, 2015 3.06 3.10 2.95 2.95 212,542
Jan 23, 2015 3.12 3.15 3.03 3.07 67,994
Jan 22, 2015 3.03 3.05 2.95 3.05 99,101
Jan 21, 2015 3.10 3.15 2.92 2.95 127,752
Jan 20, 2015 2.88 3.05 2.84 3.03 409,996
Jan 19, 2015 3.12 3.12 2.85 2.87 358,605
Jan 16, 2015 3.24 3.24 2.82 3.05 482,506
Jan 15, 2015 3.66 3.66 3.06 3.20 919,368
Jan 14, 2015 3.99 4.16 3.99 4.15 76,400
Jan 13, 2015 3.99 4.06 3.99 4.06 8,806
Jan 12, 2015 3.95 3.99 3.89 3.96 30,650
Jan 9, 2015 4.16 4.16 3.91 3.98 64,153
Jan 8, 2015 4.01 4.17 4.01 4.15 39,169
Jan 7, 2015 4.13 4.14 4.02 4.02 18,842
Jan 6, 2015 4.13 4.22 4.08 4.10 30,329
Jan 5, 2015 4.20 4.24 4.16 4.16 96,005
Jan 2, 2015 4.11 4.20 4.11 4.19 89,128
Dec 31, 2014 4.14 4.16 4.11 4.13 34,496
Dec 30, 2014 4.04 4.12 4.04 4.10 36,608
Dec 29, 2014 3.98 4.06 3.98 4.04 38,241
Dec 24, 2014 4.01 4.01 3.95 4.00 21,847
Dec 23, 2014 3.95 3.99 3.93 3.97 11,826
Dec 22, 2014 3.89 3.98 3.89 3.93 29,751
Dec 19, 2014 4.05 4.07 3.98 3.98 34,865
Dec 18, 2014 4.02 4.08 3.99 4.03 101,111
Dec 17, 2014 3.95 4.04 3.95 4.02 28,517
Dec 16, 2014 3.97 4.00 3.90 3.91 20,311
Dec 15, 2014 4.03 4.04 3.95 3.99 15,064
Dec 12, 2014 4.09 4.09 4.01 4.05 11,084
Dec 11, 2014 3.92 4.13 3.92 4.07 40,800