Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	3.484	3.484	3.484	3.484	300	+0.17(+5.23%)
Oct 30, 2006	3.311	3.321	3.290	3.311	4,400	-0.18(-5.14%)
Oct 27, 2006	3.490	3.490	3.490	3.490	100	-0.05(-1.41%)
Oct 26, 2006	3.540	3.545	3.500	3.540	2,300	+0.07(+2.08%)
Oct 25, 2006	3.468	3.468	3.468	3.468	3,000	-0.17(-4.73%)
Oct 24, 2006	3.640	3.640	3.640	3.640	7,000	+0.27(+7.85%)
Oct 23, 2006	3.353	3.415	3.375	3.375	6,800	+0.02(+0.67%)
Oct 20, 2006	3.353	3.438	3.353	3.353	7,300	+0.10(+2.98%)
Oct 19, 2006	3.256	3.257	3.256	3.256	2,700	+0.01(+0.18%)
Oct 18, 2006	3.250	3.275	3.240	3.250	2,400	-0.05(-1.39%)
Oct 17, 2006	3.296	3.338	3.296	3.296	1,200	+0.00(+0.05%)
Oct 16, 2006	3.294	3.387	3.285	3.294	3,130	-0.07(-1.96%)
Oct 13, 2006	3.360	3.360	3.360	3.360	2,000	+0.04(+1.28%)
Oct 12, 2006	3.317	3.340	3.276	3.317	16,000	+0.04(+1.33%)
Oct 11, 2006	3.274	3.274	3.274	3.274	200	-0.12(-3.42%)
Oct 10, 2006	3.390	3.390	3.300	3.390	5,100	+0.12(+3.52%)
Oct 09, 2006	3.275	3.275	3.275	3.275	0	+0.00(+0.00%)
Oct 06, 2006	3.275	3.480	3.275	3.275	8,500	-0.17(-5.06%)
Oct 05, 2006	3.450	3.450	3.330	3.450	3,350	+0.29(+9.16%)
Oct 04, 2006	3.160	3.160	3.160	3.160	0	+0.00(+0.00%)
Oct 03, 2006	3.160	3.210	3.160	3.160	3,000	-0.02(-0.63%)
Oct 02, 2006	3.180	3.180	3.113	3.180	8,300	+0.00(+0.08%)
Sep 29, 2006	3.178	3.214	3.120	3.178	5,325	+0.19(+6.36%)
Sep 28, 2006	2.987	2.987	2.987	2.987	0	+0.00(+0.00%)
Sep 27, 2006	2.987	2.987	2.987	2.987	500	+0.01(+0.25%)
Sep 26, 2006	2.948	2.980	2.945	2.980	6,200	+0.03(+1.09%)
Sep 25, 2006	2.948	2.948	2.948	2.948	400	-0.03(-0.98%)
Sep 22, 2006	2.977	2.977	2.977	2.977	4,000	-0.10(-3.17%)
Sep 21, 2006	3.075	3.075	3.044	3.075	400	+0.05(+1.80%)
Sep 20, 2006	3.020	3.020	3.020	3.020	5,000	-0.09(-2.89%)
Sep 19, 2006	3.110	3.185	3.050	3.110	7,480	-0.08(-2.51%)
Sep 18, 2006	3.190	3.190	3.140	3.190	10,700	+0.32(+11.34%)
Sep 15, 2006	2.865	2.865	2.865	2.865	0	+0.00(+0.00%)
Sep 14, 2006	2.865	2.865	2.865	2.865	0	+0.00(+0.00%)
Sep 13, 2006	2.865	2.865	2.865	2.865	0	+0.00(+0.00%)
Sep 12, 2006	2.865	2.865	2.865	2.865	0	+0.00(+0.00%)
Sep 11, 2006	2.865	2.865	2.865	2.865	1,150	-0.05(-1.88%)
Sep 08, 2006	2.920	2.920	2.920	2.920	4,000	+0.05(+1.70%)
Sep 07, 2006	2.871	2.950	2.871	2.871	2,800	-0.20(-6.63%)
Sep 06, 2006	3.075	3.075	3.075	3.075	0	+0.00(+0.00%)
Sep 05, 2006	3.075	3.075	3.075	3.075	250	+0.06(+1.82%)
Sep 01, 2006	3.020	3.020	3.020	3.020	0	+0.00(+0.00%)
Aug 31, 2006	3.020	3.020	3.020	3.020	0	+0.00(+0.00%)
Aug 30, 2006	3.020	3.055	3.010	3.020	7,000	-0.00(-0.11%)
Aug 29, 2006	3.023	3.023	3.023	3.023	600	+0.05(+1.56%)
Aug 28, 2006	2.977	2.977	2.977	2.977	900	-0.08(-2.71%)
Aug 25, 2006	3.060	3.060	3.050	3.060	2,400	+0.03(+0.86%)
Aug 24, 2006	3.034	3.034	3.030	3.034	2,000	+0.04(+1.20%)
Aug 23, 2006	2.998	2.998	2.998	2.998	100	+0.04(+1.45%)
Aug 22, 2006	2.955	3.020	2.955	2.955	1,100	-0.03(-1.01%)
Aug 21, 2006	2.985	2.995	2.985	2.985	2,000	-0.08(-2.45%)
Aug 18, 2006	3.060	3.060	3.060	3.060	0	+0.00(+0.00%)
Aug 17, 2006	3.060	3.255	3.060	3.060	4,280	-0.10(-3.32%)
Aug 16, 2006	3.165	3.165	2.880	3.165	3,332	+0.33(+11.44%)
Aug 15, 2006	2.840	2.840	2.840	2.840	0	+0.00(+0.00%)
Aug 14, 2006	2.840	2.840	2.840	2.840	0	+0.00(+0.00%)
Aug 11, 2006	2.840	2.840	2.821	2.840	10,000	+0.06(+2.16%)
Aug 10, 2006	2.780	2.810	2.780	2.780	1,800	-0.08(-2.63%)
Aug 09, 2006	2.855	2.855	2.855	2.855	420	+0.02(+0.71%)
Aug 08, 2006	2.835	2.839	2.835	2.835	1,100	+0.02(+0.81%)
Aug 07, 2006	2.812	2.812	2.812	2.812	0	+0.00(+0.00%)
Aug 04, 2006	2.812	2.812	2.812	2.812	1,000	+0.04(+1.34%)
Aug 03, 2006	2.775	2.775	2.775	2.775	1,000	+0.05(+1.84%)
Aug 02, 2006	2.725	2.725	2.725	2.725	400	+0.05(+2.06%)

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.