Recent Quotes (30 days)

You have no recent quotes
chg | %

Bombardier, Inc. historical prices

   Watch this stock

Historical chart

    3.12 
    2.40 
    1.69 
 Feb 10, 2015 Feb 5, 2016 
Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 1.04 1.05 0.97 0.97 309,044
Feb 4, 2016 1.04 1.05 1.02 1.04 273,539
Feb 3, 2016 1.10 1.10 1.01 1.06 127,755
Feb 2, 2016 1.10 1.10 1.02 1.04 88,659
Feb 1, 2016 1.13 1.15 1.05 1.05 225,243
Jan 29, 2016 1.08 1.10 0.99 1.08 553,227
Jan 28, 2016 1.17 1.17 1.03 1.10 531,070
Jan 27, 2016 1.22 1.22 1.16 1.16 85,191
Jan 26, 2016 1.22 1.23 1.17 1.17 88,420
Jan 25, 2016 1.22 1.22 1.16 1.18 80,166
Jan 22, 2016 1.28 1.28 1.17 1.22 167,500
Jan 21, 2016 1.32 1.32 1.21 1.21 310,991
Jan 20, 2016 1.36 1.39 1.32 1.32 224,107
Jan 19, 2016 1.37 1.42 1.32 1.32 49,232
Jan 18, 2016 1.28 1.30 1.28 1.30 22,302
Jan 15, 2016 1.30 1.31 1.28 1.28 76,090
Jan 14, 2016 1.32 1.34 1.30 1.33 102,648
Jan 13, 2016 1.41 1.43 1.35 1.35 78,844
Jan 12, 2016 1.42 1.43 1.41 1.41 20,415
Jan 11, 2016 1.44 1.44 1.40 1.41 61,497
Jan 8, 2016 1.49 1.51 1.43 1.45 64,466
Jan 7, 2016 1.51 1.51 1.42 1.47 276,897
Jan 6, 2016 1.49 1.49 1.44 1.46 108,236
Jan 5, 2016 1.53 1.53 1.47 1.48 29,804
Jan 4, 2016 1.53 1.53 1.47 1.48 74,720
Dec 31, 2015 1.41 1.50 1.41 1.49 98,906
Dec 30, 2015 1.45 1.45 1.40 1.41 32,992
Dec 29, 2015 1.44 1.46 1.39 1.41 98,160
Dec 24, 2015 1.49 1.49 1.45 1.45 37,637
Dec 23, 2015 1.50 1.53 1.46 1.48 121,528