Recent Quotes (30 days)

You have no recent quotes
chg | %

Bombardier, Inc. historical prices

   Watch this stock

Historical chart

    2.85 
    2.56 
    2.26 
 Oct 24, 2016 Oct 20, 2017 
Daily prices
-
Date Open High Low Close Volume
Oct 20, 2017 2.80 2.88 2.80 2.85 162,411
Oct 19, 2017 2.72 2.80 2.68 2.80 209,445
Oct 18, 2017 2.76 2.80 2.63 2.74 457,092
Oct 17, 2017 2.89 2.97 2.70 2.74 998,147
Oct 16, 2017 2.34 2.39 2.34 2.37 69,562
Oct 13, 2017 2.32 2.37 2.32 2.34 30,400
Oct 12, 2017 2.35 2.38 2.33 2.33 45,406
Oct 11, 2017 2.28 2.38 2.27 2.37 186,856
Oct 10, 2017 2.21 2.27 2.21 2.27 57,477
Oct 6, 2017 2.21 2.25 2.21 2.24 28,645
Oct 5, 2017 2.22 2.27 2.22 2.24 43,352
Oct 4, 2017 2.19 2.27 2.19 2.25 35,806
Oct 3, 2017 2.17 2.24 2.17 2.23 86,591
Oct 2, 2017 2.28 2.28 2.20 2.21 118,709
Sep 29, 2017 2.30 2.32 2.28 2.31 146,620
Sep 28, 2017 2.10 2.29 2.10 2.25 240,971
Sep 27, 2017 1.87 2.17 1.87 2.12 542,604
Sep 26, 2017 2.07 2.43 2.07 2.30 332,071
Sep 25, 2017 2.19 2.23 2.06 2.15 469,690
Sep 22, 2017 2.36 2.36 2.25 2.27 154,272
Sep 21, 2017 2.41 2.41 2.37 2.37 47,052
Sep 20, 2017 2.42 2.42 2.40 2.40 28,242
Sep 19, 2017 2.41 2.44 2.41 2.41 36,190
Sep 18, 2017 2.41 2.44 2.41 2.41 88,160
Sep 15, 2017 2.42 2.47 2.42 2.42 18,500
Sep 14, 2017 2.41 2.46 2.41 2.44 9,526
Sep 13, 2017 2.47 2.47 2.43 2.44 16,800
Sep 12, 2017 2.45 2.48 2.42 2.47 36,560
Sep 11, 2017 2.40 2.44 2.40 2.43 48,430
Sep 8, 2017 2.48 2.48 2.39 2.41 26,058