Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	4.363	4.363	4.363	4.363	1,000	-0.00(-0.09%)
Oct 28, 2011	4.233	4.461	4.233	4.367	3,000	+0.14(+3.35%)
Oct 27, 2011	4.256	4.274	4.190	4.226	17,500	+0.13(+3.08%)
Oct 25, 2011		4.099	4.099	4.099	0	-0.00(-0.08%)
Oct 24, 2011	4.132	4.132	4.102	4.102	1,000	+0.12(+2.90%)
Oct 20, 2011	3.987	3.987	3.987	3.987	0	+0.05(+1.19%)
Oct 19, 2011	3.940	3.940	3.940	3.940	500	-0.07(-1.77%)
Oct 18, 2011	4.011	4.011	4.011	4.011	100	+0.03(+0.85%)
Oct 17, 2011	4.097	4.097	3.977	3.977	3,100	-0.06(-1.41%)
Oct 14, 2011	4.054	4.054	4.034	4.034	2,500	+0.04(+1.06%)
Oct 13, 2011	3.890	3.991	3.880	3.991	4,500	-0.09(-2.13%)
Oct 12, 2011	4.053	4.078	4.053	4.078	2,000	+0.07(+1.71%)
Oct 11, 2011	4.010	4.010	4.010	4.010	3,000	+0.06(+1.56%)
Oct 07, 2011		3.948	3.948	3.948	0	+0.08(+2.15%)
Oct 06, 2011	3.865	3.865	3.865	3.865	1,100	+0.13(+3.37%)
Oct 05, 2011	3.780	3.780	3.739	3.739	1,200	+0.38(+11.38%)
Oct 04, 2011	3.525	3.525	3.357	3.357	7,500	-0.10(-2.76%)
Oct 03, 2011	3.540	3.540	3.452	3.452	12,000	-0.12(-3.28%)
Sep 30, 2011	3.679	3.686	3.570	3.570	2,800	-0.04(-1.01%)
Sep 29, 2011	3.811	3.811	3.606	3.606	6,500	-0.24(-6.21%)
Sep 28, 2011	3.845	3.845	3.845	3.845	500	-0.33(-7.87%)
Sep 27, 2011	4.219	4.219	4.173	4.173	700	+0.22(+5.61%)
Sep 26, 2011	3.997	3.997	3.895	3.951	2,100	+0.01(+0.31%)
Sep 23, 2011	3.916	3.991	3.870	3.939	7,200	-0.05(-1.14%)
Sep 22, 2011	3.963	3.985	3.963	3.985	4,000	-0.08(-2.09%)
Sep 21, 2011	4.278	4.278	4.069	4.069	5,100	-0.28(-6.39%)
Sep 20, 2011	4.310	4.369	4.285	4.347	8,000	+0.05(+1.10%)
Sep 19, 2011	4.358	4.358	4.300	4.300	2,900	-0.24(-5.24%)
Sep 16, 2011	4.538	4.538	4.538	4.538	100	-0.01(-0.13%)
Sep 15, 2011	4.413	4.603	4.393	4.544	4,200	+0.25(+5.94%)
Sep 14, 2011	4.207	4.314	4.207	4.289	1,200	-0.10(-2.31%)
Sep 13, 2011	4.413	4.413	4.391	4.391	600	+0.14(+3.31%)
Sep 12, 2011	4.397	4.583	4.250	4.250	18,300	-0.28(-6.22%)
Sep 09, 2011	4.532	4.532	4.532	4.532	2,202	-0.42(-8.55%)
Sep 08, 2011	4.956	4.956	4.956	4.956	1,400	+0.04(+0.89%)
Sep 07, 2011	4.854	4.928	4.854	4.912	3,520	+0.39(+8.73%)
Sep 06, 2011	4.500	4.657	4.492	4.518	5,000	-0.14(-3.00%)
Sep 02, 2011	4.743	4.743	4.657	4.657	1,300	-0.15(-3.15%)
Sep 01, 2011	4.928	4.928	4.808	4.809	7,100	-0.06(-1.18%)
Aug 31, 2011	5.250	5.250	4.847	4.866	60,534	-0.37(-7.08%)
Aug 30, 2011	5.247	5.247	5.227	5.237	5,000	+0.31(+6.38%)
Aug 29, 2011	5.029	5.029	4.923	4.923	4,500	-0.01(-0.21%)
Aug 26, 2011	4.963	4.963	4.933	4.933	2,300	-0.04(-0.82%)
Aug 24, 2011	4.974	4.974	4.974	4.974	0	+0.07(+1.49%)
Aug 23, 2011	4.790	4.901	4.747	4.901	15,000	+0.19(+4.00%)
Aug 22, 2011	4.769	4.769	4.712	4.712	5,300	-0.03(-0.68%)
Aug 19, 2011	4.925	4.936	4.742	4.745	4,100	-0.14(-2.79%)
Aug 18, 2011	5.114	5.114	4.881	4.881	3,600	-0.28(-5.42%)
Aug 17, 2011	5.160	5.160	5.160	5.160	1,000	+0.03(+0.59%)
Aug 16, 2011	5.149	5.149	5.118	5.130	2,500	-0.25(-4.73%)
Aug 15, 2011	5.402	5.402	5.358	5.385	3,500	+0.10(+1.80%)
Aug 12, 2011	5.428	5.428	5.290	5.290	1,400	+0.14(+2.74%)
Aug 11, 2011	5.092	5.149	5.092	5.149	1,100	+0.07(+1.40%)
Aug 10, 2011	5.146	5.151	5.077	5.077	1,500	-0.08(-1.64%)
Aug 09, 2011	5.002	5.191	4.979	5.162	5,600	+0.14(+2.77%)
Aug 08, 2011	5.053	5.303	4.593	5.024	10,900	-0.23(-4.43%)
Aug 05, 2011	5.590	5.590	5.256	5.256	13,600	-0.33(-5.90%)
Aug 04, 2011	5.784	5.784	5.569	5.586	12,300	-0.02(-0.36%)
Aug 03, 2011	5.736	5.736	5.497	5.606	11,600	-0.29(-4.92%)

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.