Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011		3.797	3.797	3.797	0	+0.14(+3.71%)
Nov 29, 2011	3.860	3.860	3.661	3.661	1,600	-0.17(-4.56%)
Nov 28, 2011	3.843	3.843	3.836	3.836	900	+0.10(+2.65%)
Nov 25, 2011	3.737	3.740	3.737	3.737	1,700	+0.08(+2.26%)
Nov 23, 2011	3.742	3.742	3.655	3.655	11,000	-0.15(-3.90%)
Nov 22, 2011	3.810	3.810	3.803	3.803	2,100	-0.06(-1.44%)
Nov 21, 2011	4.074	4.074	3.856	3.858	3,200	-0.24(-5.90%)
Nov 18, 2011	4.090	4.100	4.043	4.100	6,900	+0.00(+0.10%)
Nov 17, 2011	4.303	4.303	4.064	4.096	2,700	-0.19(-4.44%)
Nov 15, 2011		4.286	4.286	4.286	0	-0.08(-1.90%)
Nov 14, 2011	4.285	4.369	4.285	4.369	200	+0.07(+1.70%)
Nov 11, 2011	4.106	4.296	4.106	4.296	8,400	+0.14(+3.42%)
Nov 10, 2011	4.154	4.154	4.154	4.154	400	+0.01(+0.34%)
Nov 09, 2011	4.189	4.218	4.140	4.140	1,100	-0.22(-4.99%)
Nov 08, 2011	4.318	4.367	4.318	4.358	1,500	+0.29(+7.11%)
Nov 03, 2011		4.069	4.069	4.069	0	-0.12(-2.79%)
Nov 02, 2011	4.185	4.185	4.185	4.185	600	+0.07(+1.78%)
Nov 01, 2011	4.094	4.112	4.009	4.112	3,800	-0.25(-5.75%)
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%)

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.