Recent Quotes (30 days)

You have no recent quotes
chg | %

Bombardier, Inc. historical prices

   Watch this stock

Historical chart

    4.40 
    3.52 
    2.63 
 Aug 5, 2014 Jul 31, 2015 
Daily prices
-
Date Open High Low Close Volume
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
Jul 15, 2015 2.11 2.11 1.99 1.99 85,833
Jul 14, 2015 2.35 2.35 2.07 2.08 126,366
Jul 13, 2015 2.06 2.30 2.05 2.30 143,227
Jul 10, 2015 2.05 2.08 1.89 2.05 250,682
Jul 9, 2015 2.30 2.30 2.08 2.08 165,777
Jul 8, 2015 2.35 2.36 2.24 2.25 75,611
Jul 7, 2015 2.37 2.37 2.32 2.35 23,504
Jul 6, 2015 2.34 2.37 2.34 2.36 32,281
Jul 3, 2015 2.36 2.39 2.36 2.39 71,815
Jul 2, 2015 2.41 2.41 2.33 2.36 49,821
Jun 30, 2015 2.43 2.43 2.32 2.32 114,020
Jun 29, 2015 2.48 2.48 2.34 2.41 92,915
Jun 26, 2015 2.51 2.51 2.46 2.48 22,099
Jun 25, 2015 2.49 2.54 2.49 2.51 17,614
Jun 24, 2015 2.50 2.52 2.48 2.50 10,773
Jun 23, 2015 2.55 2.55 2.50 2.50 25,343
Jun 22, 2015 2.48 2.56 2.48 2.55 36,335
Jun 19, 2015 2.48 2.54 2.46 2.46 41,323