Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	2.400	2.423	2.350	2.391	21,736	-0.06(-2.34%)
Jan 29, 2015	2.410	2.448	2.382	2.448	13,814	+0.04(+1.64%)
Jan 28, 2015	2.480	2.480	2.409	2.409	3,989	+0.04(+1.60%)
Jan 27, 2015	2.390	2.398	2.371	2.371	1,810	-0.03(-1.08%)
Jan 26, 2015	2.400	2.480	2.390	2.397	12,250	-0.09(-3.58%)
Jan 23, 2015	2.508	2.543	2.410	2.486	8,141	+0.07(+2.99%)
Jan 22, 2015	2.440	2.440	2.391	2.414	2,100	+0.03(+1.43%)
Jan 21, 2015	2.480	2.480	2.379	2.380	2,700	-0.09(-3.64%)
Jan 20, 2015	2.430	2.492	2.359	2.470	17,750	-0.07(-2.91%)
Jan 16, 2015		2.544	2.544	2.544	0	-0.16(-5.89%)
Jan 15, 2015	3.082	3.250	2.583	2.703	69,521	-0.71(-20.80%)
Jan 14, 2015	3.390	3.413	3.390	3.413	3,574	-0.01(-0.20%)
Jan 13, 2015		3.420		3.420	1,540	+0.12(+3.64%)
Jan 12, 2015	3.310	3.356	3.300	3.300	14,010	-0.01(-0.30%)
Jan 09, 2015	3.490	3.490	3.310	3.310	6,036	-0.19(-5.43%)
Jan 08, 2015	3.504	3.504	3.500	3.500	603	+0.13(+3.86%)
Jan 07, 2015	3.450	3.480	3.370	3.370	12,904	-0.10(-3.00%)
Jan 06, 2015	3.490	3.567	3.474	3.474	5,924	-0.08(-2.25%)
Jan 05, 2015	3.554	3.554	3.554	3.554	1,000	+0.01(+0.34%)
Jan 02, 2015	3.519	3.570	3.519	3.542	4,530	-0.02(-0.51%)
Dec 31, 2014		3.560	3.560	3.560	0	+0.04(+1.14%)
Dec 30, 2014	3.480	3.540	3.480	3.520	4,700	+0.06(+1.73%)
Dec 29, 2014	3.455	3.483	3.450	3.460	9,451	+0.11(+3.28%)
Dec 26, 2014	3.500	3.500	3.350	3.350	680	-0.04(-1.14%)
Dec 24, 2014		3.389	3.389	3.389	0	-0.03(-0.91%)
Dec 23, 2014	3.396	3.420	3.380	3.420	2,435	+0.02(+0.59%)
Dec 22, 2014	3.356	3.400	3.340	3.400	3,450	-0.04(-1.16%)
Dec 19, 2014	3.486	3.500	3.440	3.440	5,479	-0.03(-0.86%)
Dec 18, 2014	3.470	3.520	3.470	3.470	109,800	+0.13(+3.89%)
Dec 17, 2014	3.340	3.340	3.340	3.340	800	-0.02(-0.60%)
Dec 16, 2014			3.360	3.360	10,780	-0.08(-2.38%)
Dec 15, 2014	3.460	3.460	3.442	3.442	9,600	-0.07(-1.94%)
Dec 12, 2014	3.555	3.555	3.483	3.510	5,400	-0.04(-1.13%)
Dec 11, 2014	3.550	3.550	3.550	3.550	500	+0.10(+2.90%)
Dec 10, 2014	3.480	3.520	3.450	3.450	6,400	-0.07(-1.99%)
Dec 09, 2014	3.530	3.530	3.520	3.520	926	-0.03(-0.85%)
Dec 08, 2014	3.620	3.620	3.550	3.550	1,856	-0.11(-3.01%)
Dec 05, 2014	3.660	3.740	3.660	3.660	13,541	-0.02(-0.54%)
Dec 04, 2014	3.810	3.820	3.680	3.680	1,225	-0.18(-4.55%)
Dec 03, 2014	3.856	3.856	3.856	3.856	101	+0.05(+1.36%)
Dec 02, 2014	3.804	3.804	3.804	3.804	278	-0.08(-1.97%)
Dec 01, 2014	3.720	3.900	3.720	3.880	22,185	+0.05(+1.31%)
Nov 28, 2014	3.830	3.830	3.830	3.830	2,540	-0.07(-1.91%)
Nov 26, 2014		3.904	3.904	3.904	0	+0.00(+0.11%)
Nov 25, 2014	3.850	3.900	3.850	3.900	5,770	+0.12(+3.17%)
Nov 24, 2014	3.780	3.810	3.780	3.780	3,600	-0.02(-0.53%)
Nov 21, 2014	3.800	3.830	3.768	3.800	15,220	+0.03(+0.80%)
Nov 20, 2014	3.690	3.784	3.680	3.770	16,303	+0.10(+2.72%)
Nov 19, 2014	3.610	3.689	3.600	3.670	5,524	+0.05(+1.28%)
Nov 18, 2014	3.603	3.623	3.603	3.623	3,050	+0.00(+0.10%)
Nov 17, 2014		3.630	3.630	3.620	1,615	-0.01(-0.28%)
Nov 14, 2014		3.630	3.630	3.630	1,615	+0.00(+0.01%)
Nov 13, 2014	3.610	3.650	3.610	3.630	7,956	+0.03(+0.83%)
Nov 12, 2014	3.600	3.600	3.600	3.600	332	+0.04(+1.13%)
Nov 11, 2014	3.570	3.596	3.555	3.560	8,950	+0.01(+0.28%)
Nov 10, 2014	3.541	3.553	3.520	3.550	15,045	+0.07(+2.01%)
Nov 07, 2014	3.429	3.484	3.429	3.480	10,600	+0.09(+2.65%)
Nov 06, 2014	3.413	3.413	3.390	3.390	4,615	-0.05(-1.45%)
Nov 05, 2014	3.350	3.440	3.350	3.440	4,751	+0.10(+3.04%)
Nov 04, 2014	3.320	3.339	3.320	3.339	10,200	-0.01(-0.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.