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 
 Apr 18, 2013 Apr 16, 2014 
Daily prices
-
Date Open High Low Close Volume
Apr 16, 2014 4.13 4.13 4.06 4.10 79,048
Apr 15, 2014 4.10 4.13 4.08 4.09 28,823
Apr 14, 2014 4.05 4.15 4.03 4.15 84,911
Apr 11, 2014 4.07 4.07 4.02 4.04 64,745
Apr 10, 2014 4.11 4.11 4.00 4.04 96,425
Apr 9, 2014 4.09 4.15 4.07 4.08 45,584
Apr 8, 2014 4.11 4.17 4.10 4.13 26,878
Apr 7, 2014 4.10 4.16 4.10 4.14 15,102
Apr 4, 2014 4.21 4.21 4.10 4.17 48,074
Apr 3, 2014 4.30 4.30 4.18 4.18 50,851
Apr 2, 2014 4.26 4.31 4.24 4.29 75,285
Apr 1, 2014 4.14 4.25 4.14 4.25 102,338
Mar 31, 2014 4.06 4.15 4.06 4.12 54,947
Mar 28, 2014 4.09 4.15 4.08 4.10 34,453
Mar 27, 2014 4.07 4.14 4.07 4.11 49,602
Mar 26, 2014 4.18 4.18 4.10 4.11 24,873
Mar 25, 2014 4.15 4.21 4.08 4.17 89,898
Mar 24, 2014 4.21 4.21 4.11 4.17 54,984
Mar 21, 2014 4.19 4.25 4.19 4.23 79,807
Mar 20, 2014 4.06 4.19 4.06 4.17 90,144
Mar 19, 2014 4.23 4.23 4.11 4.13 129,646
Mar 18, 2014 4.27 4.27 4.15 4.20 120,691
Mar 17, 2014 4.00 4.16 4.00 4.14 284,284
Mar 14, 2014 3.90 3.96 3.87 3.96 74,634
Mar 13, 2014 3.85 3.97 3.83 3.91 160,460
Mar 12, 2014 3.81 3.82 3.74 3.81 110,301
Mar 11, 2014 3.87 3.89 3.76 3.78 88,804
Mar 10, 2014 3.72 3.84 3.69 3.83 163,544
Mar 7, 2014 3.70 3.70 3.66 3.67 49,643
Mar 6, 2014 3.63 3.67 3.63 3.65 76,539