Recent Quotes (30 days)

You have no recent quotes
chg | %

Bombardier, Inc. historical prices

   Watch this stock

Historical chart

    5.35 
    4.76 
    4.16 
 Oct 28, 2013 Oct 24, 2014 
Daily prices
-
Date Open High Low Close Volume
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
Oct 9, 2014 3.70 3.70 3.63 3.64 16,631
Oct 8, 2014 3.68 3.72 3.61 3.71 40,671
Oct 7, 2014 3.68 3.76 3.68 3.70 9,142
Oct 6, 2014 3.73 3.79 3.69 3.71 72,663
Oct 3, 2014 3.81 3.81 3.75 3.77 78,854
Oct 2, 2014 3.78 3.80 3.76 3.79 15,330
Oct 1, 2014 3.75 3.84 3.75 3.78 10,741
Sep 30, 2014 3.85 3.87 3.84 3.84 28,320
Sep 29, 2014 3.77 3.85 3.73 3.85 55,439
Sep 26, 2014 3.65 3.75 3.65 3.69 72,040
Sep 25, 2014 3.66 3.66 3.58 3.59 19,385
Sep 24, 2014 3.61 3.65 3.57 3.64 22,135
Sep 23, 2014 3.51 3.60 3.51 3.57 137,805
Sep 22, 2014 3.59 3.60 3.53 3.60 70,507
Sep 19, 2014 3.67 3.67 3.57 3.59 100,642
Sep 18, 2014 3.71 3.75 3.66 3.66 60,522
Sep 17, 2014 3.73 3.73 3.67 3.72 64,218
Sep 16, 2014 3.73 3.74 3.71 3.72 8,323
Sep 15, 2014 3.77 3.77 3.73 3.73 7,520
Sep 12, 2014 3.74 3.78 3.74 3.77 20,445