Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	3.512	3.520	3.340	3.340	9,545	-0.13(-3.75%)
Oct 30, 2014	3.555	3.560	3.440	3.470	6,100	-0.08(-2.25%)
Oct 29, 2014	3.560	3.560	3.550	3.550	14,829	-0.02(-0.56%)
Oct 28, 2014	3.562	3.570	3.526	3.570	15,600	+0.05(+1.42%)
Oct 27, 2014	3.450	3.522	3.450	3.520	18,009	+0.07(+2.03%)
Oct 24, 2014	3.382	3.480	3.382	3.450	13,627	+0.09(+2.68%)
Oct 23, 2014	3.363	3.390	3.360	3.360	3,601	+0.03(+1.03%)
Oct 22, 2014	3.320	3.330	3.230	3.326	35,130	+0.01(+0.17%)
Oct 21, 2014	3.310	3.320	3.310	3.320	1,570	+0.04(+1.22%)
Oct 20, 2014	3.280	3.283	3.270	3.280	1,350	-0.02(-0.61%)
Oct 17, 2014	3.240	3.300	3.240	3.300	2,500	+0.07(+2.19%)
Oct 16, 2014	3.117	3.229	3.117	3.229	3,302	+0.00(+0.14%)
Oct 15, 2014	3.270	3.270	3.150	3.225	109,715	-0.05(-1.54%)
Oct 14, 2014	3.220	3.275	3.165	3.275	8,700	+0.06(+1.72%)
Oct 13, 2014	3.250	3.250	3.220	3.220	400	-0.04(-1.23%)
Oct 09, 2014		3.260	3.260	3.260	0	-0.02(-0.61%)
Oct 08, 2014	3.260	3.280	3.233	3.280	10,640	-0.04(-1.20%)
Oct 07, 2014	3.290	3.350	3.270	3.320	2,588	+0.01(+0.29%)
Oct 06, 2014	3.340	3.390	3.310	3.310	2,951	-0.06(-1.78%)
Oct 03, 2014	3.393	3.395	3.370	3.370	2,347	+0.00(+0.00%)
Oct 02, 2014	3.410	3.420	3.365	3.370	16,600	-0.03(-0.88%)
Oct 01, 2014	3.360	3.450	3.360	3.400	1,691	-0.06(-1.83%)
Sep 29, 2014		3.463	3.463	3.463	16	+0.14(+4.32%)
Sep 26, 2014	3.300	3.320	3.300	3.320	1,495	+0.07(+2.15%)
Sep 25, 2014	3.260	3.260	3.250	3.250	5,361	-0.03(-0.91%)
Sep 24, 2014	3.280	3.290	3.280	3.280	2,769	+0.12(+3.80%)
Sep 23, 2014	3.203	3.203	3.160	3.160	2,410	-0.03(-0.94%)
Sep 22, 2014	3.270	3.280	3.190	3.190	41,178	-0.09(-2.74%)
Sep 19, 2014	3.350	3.350	3.260	3.280	13,610	-0.08(-2.24%)
Sep 18, 2014	3.378	3.430	3.355	3.355	20,321	-0.01(-0.20%)
Sep 17, 2014	3.410	3.410	3.360	3.362	7,131	-0.05(-1.42%)
Sep 16, 2014	3.410	3.410	3.410	3.410	2,040	+0.05(+1.49%)
Sep 15, 2014	3.400	3.400	3.360	3.360	13,808	-0.02(-0.53%)
Sep 12, 2014	3.400	3.410	3.378	3.378	2,200	-0.01(-0.35%)
Sep 11, 2014	3.380	3.390	3.380	3.390	2,145	+0.00(+0.07%)
Sep 10, 2014	3.365	3.407	3.365	3.388	15,369	+0.03(+0.82%)
Sep 09, 2014	3.400	3.400	3.350	3.360	19,520	-0.03(-0.88%)
Sep 08, 2014	3.411	3.420	3.360	3.390	25,330	-0.02(-0.59%)
Sep 05, 2014	3.410	3.450	3.404	3.410	19,505	+0.00(+0.00%)
Sep 04, 2014	3.330	3.460	3.330	3.410	10,345	+0.01(+0.29%)
Sep 03, 2014	3.384	3.422	3.384	3.400	3,790	+0.00(+0.00%)
Sep 02, 2014	3.410	3.410	3.350	3.400	24,000	-0.06(-1.84%)
Aug 29, 2014		3.464	3.464	3.464	0	-0.07(-2.11%)
Aug 28, 2014	3.547	3.547	3.538	3.538	700	-0.01(-0.33%)
Aug 27, 2014	3.540	3.550	3.540	3.550	2,900	+0.01(+0.27%)
Aug 26, 2014	3.530	3.541	3.530	3.541	825	-0.01(-0.26%)
Aug 25, 2014	3.540	3.550	3.510	3.550	7,385	+0.00(+0.08%)
Aug 22, 2014	3.505	3.547	3.505	3.547	1,150	+0.01(+0.37%)
Aug 21, 2014	3.539	3.540	3.530	3.534	2,014	+0.01(+0.23%)
Aug 20, 2014	3.510	3.559	3.510	3.526	11,900	-0.04(-1.09%)
Aug 19, 2014	3.571	3.580	3.550	3.565	56,600	-0.02(-0.42%)
Aug 18, 2014	3.570	3.580	3.560	3.580	6,158	+0.00(+0.07%)
Aug 15, 2014	3.593	3.593	3.559	3.578	12,128	-0.01(-0.35%)
Aug 14, 2014	3.550	3.600	3.510	3.590	7,317	+0.03(+0.79%)
Aug 13, 2014	3.554	3.570	3.530	3.562	5,188	-0.02(-0.50%)
Aug 12, 2014	3.560	3.586	3.530	3.580	37,186	-0.01(-0.28%)
Aug 11, 2014	3.549	3.600	3.528	3.590	83,488	+0.06(+1.73%)
Aug 08, 2014	3.510	3.529	3.510	3.529	3,020	-0.00(-0.03%)
Aug 07, 2014	3.510	3.530	3.510	3.530	4,400	+0.03(+0.85%)
Aug 06, 2014	3.510	3.530	3.480	3.500	2,865	+0.01(+0.30%)
Aug 05, 2014	3.540	3.540	3.490	3.490	8,852	-0.05(-1.41%)
Aug 04, 2014	3.540	3.540	3.540	3.540	750	+0.01(+0.28%)

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.