Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	2.837	2.869	2.747	2.841	236,385	+0.00(+0.05%)
Jan 30, 2018	2.931	3.080	2.820	2.840	223,659	-0.12(-3.94%)
Jan 29, 2018	2.960	3.060	2.900	2.956	688,366	+0.06(+1.94%)
Jan 26, 2018	2.530	3.394	2.430	2.900	2,090,898	+0.41(+16.47%)
Jan 25, 2018	2.570	2.570	2.481	2.490	57,620	-0.07(-2.84%)
Jan 24, 2018	2.534	2.563	2.534	2.563	11,277	+0.03(+1.31%)
Jan 23, 2018	2.540	2.570	2.530	2.530	14,857	-0.05(-1.90%)
Jan 22, 2018	2.515	2.579	2.515	2.579	15,576	+0.06(+2.39%)
Jan 19, 2018	2.510	2.519	2.485	2.519	3,450	+0.01(+0.35%)
Jan 18, 2018	2.459	2.530	2.450	2.510	75,768	+0.02(+0.80%)
Jan 17, 2018	2.469	2.500	2.450	2.490	3,282	+0.04(+1.59%)
Jan 16, 2018	2.470	2.470	2.446	2.451	13,309	-0.01(-0.37%)
Jan 12, 2018		2.460	2.460	2.460	0	+0.08(+3.36%)
Jan 11, 2018	2.340	2.380	2.340	2.380	36,900	-0.01(-0.42%)
Jan 10, 2018	2.350	2.402	2.350	2.390	10,240	+0.04(+1.52%)
Jan 09, 2018	2.298	2.354	2.298	2.354	14,420	+0.05(+2.36%)
Jan 08, 2018	2.300	2.320	2.300	2.300	20,253	+0.00(+0.00%)
Jan 05, 2018	2.330	2.350	2.300	2.300	13,910	-0.02(-0.86%)
Jan 04, 2018	2.326	2.357	2.250	2.320	38,851	-0.00(-0.14%)
Jan 03, 2018	2.349	2.356	2.321	2.323	11,511	-0.06(-2.38%)
Jan 02, 2018	2.420	2.440	2.380	2.380	13,535	-0.05(-2.06%)
Dec 29, 2017		2.430	2.430	2.430	0	+0.01(+0.58%)
Dec 28, 2017	2.400	2.417	2.388	2.416	22,113	+0.03(+1.08%)
Dec 27, 2017	2.391	2.391	2.378	2.390	5,785	+0.04(+1.71%)
Dec 26, 2017	2.180	2.450	2.180	2.350	2,400	-0.03(-1.26%)
Dec 22, 2017	2.408	2.408	2.355	2.380	21,478	-0.04(-1.55%)
Dec 21, 2017	2.300	2.455	2.300	2.417	56,110	+0.03(+1.25%)
Dec 20, 2017	2.385	2.399	2.340	2.388	16,849	-0.02(-0.69%)
Dec 19, 2017	2.417	2.417	2.374	2.404	9,436	-0.01(-0.28%)
Dec 18, 2017	2.425	2.450	2.411	2.411	1,695	-0.00(-0.05%)
Dec 15, 2017	2.381	2.412	2.381	2.412	10,006	+0.02(+0.88%)
Dec 14, 2017	2.420	2.420	2.377	2.391	24,713	-0.03(-1.26%)
Dec 13, 2017	2.463	2.466	2.422	2.422	9,767	-0.05(-1.96%)
Dec 12, 2017	2.510	2.510	2.470	2.470	7,350	-0.02(-0.62%)
Dec 11, 2017	2.489	2.494	2.460	2.485	3,567	+0.01(+0.52%)
Dec 08, 2017	2.457	2.473	2.440	2.473	1,638	+0.00(+0.11%)
Dec 07, 2017	2.470	2.470	2.470	2.470	11,431	-0.01(-0.40%)
Dec 06, 2017	2.482	2.482	2.480	2.480	450	-0.03(-1.20%)
Dec 05, 2017	2.500	2.514	2.491	2.510	13,465	+0.03(+1.31%)
Dec 04, 2017	2.290	2.478	2.290	2.478	16,213	+0.04(+1.54%)
Dec 01, 2017	2.317	2.440	2.317	2.440	17,572	+0.12(+5.05%)
Nov 30, 2017	2.297	2.353	2.297	2.323	28,991	+0.02(+0.65%)
Nov 29, 2017	2.400	2.400	2.300	2.308	26,467	-0.09(-3.58%)
Nov 28, 2017	2.384	2.409	2.381	2.393	1,860	+0.01(+0.30%)
Nov 27, 2017	2.420	2.420	2.386	2.386	18,774	-0.04(-1.46%)
Nov 24, 2017	2.426	2.439	2.421	2.421	4,734	-0.03(-1.03%)
Nov 22, 2017	2.446	2.455	2.446	2.446	2,410	+0.02(+0.66%)
Nov 21, 2017	2.439	2.439	2.421	2.430	3,052	+0.01(+0.43%)
Nov 20, 2017	2.460	2.460	2.400	2.420	8,169	-0.03(-1.32%)
Nov 17, 2017	2.412	2.452	2.411	2.452	4,730	+0.04(+1.76%)
Nov 16, 2017	2.437	2.440	2.410	2.410	9,225	-0.03(-1.23%)
Nov 15, 2017	2.435	2.450	2.420	2.440	5,958	-0.03(-1.21%)
Nov 14, 2017	2.496	2.496	2.456	2.470	12,324	+0.05(+2.21%)
Nov 13, 2017	2.404	2.417	2.393	2.417	8,513	-0.01(-0.26%)
Nov 10, 2017	2.404	2.455	2.404	2.423	4,714	+0.03(+1.22%)
Nov 09, 2017	2.401	2.421	2.341	2.394	10,181	-0.02(-0.67%)
Nov 08, 2017	2.450	2.450	2.370	2.410	18,700	-0.03(-1.14%)
Nov 07, 2017	2.462	2.472	2.438	2.438	25,201	-0.03(-1.34%)
Nov 06, 2017	2.437	2.549	2.351	2.471	36,983	+0.01(+0.44%)
Nov 03, 2017	2.324	2.460	2.324	2.460	24,773	+0.14(+6.21%)
Nov 02, 2017	2.210	2.316	2.210	2.316	154,579	+0.14(+6.32%)

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.