Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	2.140	2.170	2.125	2.125	20,725	-0.06(-2.96%)
Oct 30, 2017	2.185	2.191	2.150	2.190	17,298	+0.02(+0.90%)
Oct 27, 2017	2.179	2.180	2.150	2.171	40,395	-0.03(-1.27%)
Oct 26, 2017	2.119	2.210	2.060	2.198	16,048	+0.06(+2.73%)
Oct 25, 2017	2.268	2.274	2.140	2.140	23,650	-0.16(-6.96%)
Oct 24, 2017	2.280	2.350	2.250	2.300	71,121	+0.05(+2.22%)
Oct 23, 2017	2.274	2.280	2.250	2.250	15,105	-0.01(-0.55%)
Oct 20, 2017	2.229	2.290	2.220	2.263	44,418	+0.05(+2.17%)
Oct 19, 2017	2.150	2.214	2.100	2.214	17,424	+0.01(+0.51%)
Oct 18, 2017	2.210	2.260	2.130	2.203	130,692	+0.01(+0.60%)
Oct 17, 2017	2.300	2.372	2.090	2.190	263,536	+0.28(+14.40%)
Oct 16, 2017	1.863	1.920	1.863	1.914	28,634	+0.03(+1.40%)
Oct 13, 2017	1.820	1.893	1.820	1.888	11,250	+0.02(+1.25%)
Oct 12, 2017	1.870	1.909	1.860	1.865	11,260	-0.03(-1.36%)
Oct 11, 2017	1.811	1.890	1.811	1.890	20,988	+0.08(+4.44%)
Oct 10, 2017	1.720	1.810	1.720	1.810	15,800	+0.01(+0.56%)
Oct 09, 2017	1.710	1.800	1.710	1.800	8,803	+0.03(+1.95%)
Oct 06, 2017	1.763	1.800	1.750	1.766	19,560	-0.01(-0.30%)
Oct 05, 2017	1.800	1.800	1.771	1.771	5,735	-0.02(-1.32%)
Oct 04, 2017	1.770	1.796	1.770	1.795	950	+0.03(+1.66%)
Oct 03, 2017	1.770	1.800	1.760	1.765	55,245	-0.01(-0.77%)
Oct 02, 2017	1.830	1.850	1.741	1.779	30,022	-0.08(-4.30%)
Sep 29, 2017	1.849	1.869	1.835	1.859	19,404	+0.04(+2.14%)
Sep 28, 2017	1.688	1.847	1.688	1.820	43,301	+0.12(+7.21%)
Sep 27, 2017	1.850	1.850	1.506	1.698	56,384	-0.15(-8.31%)
Sep 26, 2017	1.706	1.950	1.706	1.851	23,940	+0.07(+4.02%)
Sep 25, 2017	1.790	1.790	1.665	1.780	111,233	-0.03(-1.84%)
Sep 22, 2017	1.906	1.906	1.813	1.813	38,951	-0.12(-6.04%)
Sep 21, 2017	1.934	1.950	1.927	1.930	25,390	-0.05(-2.53%)
Sep 20, 2017	1.956	1.999	1.931	1.980	10,593	+0.02(+1.07%)
Sep 19, 2017	1.990	1.990	1.955	1.959	11,700	-0.00(-0.05%)
Sep 18, 2017	1.961	1.974	1.960	1.960	103,150	-0.04(-2.00%)
Sep 15, 2017	2.011	2.040	1.993	2.000	15,150	-0.00(-0.04%)
Sep 14, 2017	2.001	2.001	2.001	2.001	1,143	+0.00(+0.05%)
Sep 13, 2017	2.036	2.036	2.000	2.000	2,900	-0.03(-1.48%)
Sep 12, 2017	2.012	2.033	2.000	2.030	25,555	+0.03(+1.47%)
Sep 11, 2017	1.970	2.002	1.962	2.001	16,702	+0.00(+0.03%)
Sep 08, 2017	1.973	2.000	1.962	2.000	1,004	+0.00(+0.17%)
Sep 07, 2017	2.029	2.029	1.997	1.997	908	-0.00(-0.17%)
Sep 06, 2017	1.898	2.010	1.890	2.000	8,911	+0.04(+2.04%)
Sep 05, 2017	1.980	1.980	1.956	1.960	11,878	-0.08(-3.73%)
Sep 01, 2017	2.025	2.040	2.025	2.036	4,265	+0.03(+1.33%)
Aug 31, 2017	2.021	2.031	2.009	2.009	29,960	+0.06(+2.82%)
Aug 30, 2017	1.950	1.960	1.950	1.954	8,835	-0.05(-2.46%)
Aug 29, 2017	2.008	2.012	1.998	2.003	9,950	-0.07(-3.15%)
Aug 28, 2017	2.049	2.068	2.014	2.068	53,633	+0.01(+0.63%)
Aug 25, 2017	2.100	2.100	2.056	2.056	2,800	-0.02(-1.09%)
Aug 24, 2017	2.100	2.100	2.060	2.078	51,875	-0.03(-1.44%)
Aug 23, 2017	2.090	2.109	2.090	2.109	350	+0.01(+0.41%)
Aug 22, 2017	2.106	2.106	2.091	2.100	2,200	-0.02(-0.76%)
Aug 21, 2017	2.139	2.139	2.110	2.116	2,986	+0.01(+0.51%)
Aug 18, 2017	2.023	2.111	2.023	2.105	59,750	+0.02(+0.74%)
Aug 17, 2017	2.100	2.100	2.090	2.090	700	-0.01(-0.49%)
Aug 16, 2017	2.080	2.103	2.080	2.100	26,573	+0.01(+0.48%)
Aug 15, 2017	2.071	2.100	2.071	2.090	4,980	-0.01(-0.48%)
Aug 14, 2017	2.050	2.100	2.050	2.100	59,089	+0.08(+3.96%)
Aug 11, 2017	2.010	2.022	2.010	2.020	13,405	-0.02(-0.91%)
Aug 10, 2017	2.040	2.058	2.039	2.039	3,651	-0.01(-0.56%)
Aug 09, 2017	2.071	2.071	2.050	2.050	4,322	-0.04(-2.10%)
Aug 08, 2017	2.096	2.116	2.050	2.094	80,079	-0.01(-0.29%)
Aug 07, 2017	2.100	2.100	2.070	2.100	6,633	+0.00(+0.05%)
Aug 04, 2017	2.050	2.100	2.050	2.099	5,632	+0.03(+1.36%)
Aug 03, 2017	2.115	2.120	2.071	2.071	13,545	-0.04(-1.85%)
Aug 02, 2017	2.069	2.110	2.037	2.110	26,634	+0.08(+3.94%)

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.