Recent Quotes (30 days)

You have no recent quotes
chg | %

Bombardier, Inc. historical prices

   Watch this stock

Historical chart

    4.40 
    3.34 
    2.27 
 Aug 29, 2014 Aug 27, 2015 
Daily prices
-
Date Open High Low Close Volume
Aug 27, 2015 1.34 1.37 1.30 1.30 134,566
Aug 26, 2015 1.31 1.35 1.25 1.28 160,385
Aug 25, 2015 1.32 1.33 1.18 1.21 304,018
Aug 24, 2015 1.40 1.40 1.18 1.21 392,279
Aug 21, 2015 1.50 1.54 1.34 1.34 498,509
Aug 20, 2015 1.31 1.37 1.27 1.35 146,318
Aug 19, 2015 1.33 1.33 1.25 1.28 232,389
Aug 18, 2015 1.43 1.43 1.29 1.32 170,343
Aug 17, 2015 1.50 1.50 1.39 1.41 126,922
Aug 14, 2015 1.62 1.62 1.44 1.50 182,554
Aug 13, 2015 1.67 1.69 1.56 1.57 117,566
Aug 12, 2015 1.68 1.68 1.62 1.63 24,170
Aug 11, 2015 1.75 1.75 1.64 1.65 35,620
Aug 10, 2015 1.66 1.75 1.66 1.72 25,204
Aug 7, 2015 1.59 1.71 1.59 1.69 81,487
Aug 6, 2015 1.71 1.71 1.62 1.63 139,543
Aug 5, 2015 1.78 1.78 1.70 1.70 27,867
Aug 4, 2015 1.75 1.76 1.67 1.74 103,332
Jul 31, 2015 1.89 1.89 1.71 1.75 141,373
Jul 30, 2015 1.98 1.98 1.77 1.87 91,203
Jul 29, 2015 1.95 2.04 1.93 1.96 124,791
Jul 28, 2015 1.89 1.92 1.86 1.88 67,968
Jul 27, 2015 1.98 1.98 1.79 1.87 88,485
Jul 24, 2015 1.82 1.92 1.81 1.92 133,578
Jul 23, 2015 1.83 1.83 1.78 1.81 56,316
Jul 22, 2015 1.86 1.88 1.58 1.80 249,440
Jul 21, 2015 2.03 2.03 1.88 1.89 97,802
Jul 20, 2015 2.00 2.01 1.95 1.97 119,901
Jul 17, 2015 2.14 2.14 1.99 1.99 84,819
Jul 16, 2015 2.04 2.09 1.99 2.09 97,476