Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	3.520	3.623	3.520	3.613	2,000	+0.12(+3.54%)
Nov 29, 2012	3.493	3.493	3.463	3.490	3,800	-0.02(-0.58%)
Nov 28, 2012	3.491	3.510	3.485	3.510	4,100	-0.00(-0.03%)
Nov 27, 2012	3.464	3.526	3.464	3.511	16,165	+0.30(+9.45%)
Nov 26, 2012	3.171	3.216	3.171	3.208	9,000	+0.05(+1.65%)
Nov 21, 2012		3.156	3.156	3.156	0	-0.03(-0.94%)
Nov 20, 2012	3.186	3.186	3.186	3.186	1,000	-0.10(-3.07%)
Nov 19, 2012	3.341	3.341	3.287	3.287	2,200	+0.11(+3.43%)
Nov 16, 2012	3.156	3.178	3.156	3.178	4,500	-0.02(-0.67%)
Nov 15, 2012	3.274	3.274	3.076	3.200	6,800	-0.08(-2.56%)
Nov 14, 2012	3.470	3.470	3.284	3.284	6,000	-0.14(-4.10%)
Nov 13, 2012	3.458	3.458	3.424	3.424	3,200	-0.06(-1.67%)
Nov 12, 2012	3.598	3.598	3.470	3.482	8,300	-0.05(-1.30%)
Nov 08, 2012	3.528	3.528	3.528	3.528	0	-0.07(-1.86%)
Nov 07, 2012	3.710	3.710	3.568	3.595	9,300	-0.11(-2.89%)
Nov 05, 2012		3.702	3.702	3.702	0	-0.06(-1.59%)
Nov 02, 2012	3.762	3.762	3.762	3.762	700	-0.04(-1.03%)
Nov 01, 2012	3.841	3.841	3.801	3.801	4,100	+0.07(+1.77%)
Oct 26, 2012		3.735	3.735	3.735	0	-0.10(-2.58%)
Oct 25, 2012	3.834	3.834	3.834	3.834	300	+0.00(+0.05%)
Oct 24, 2012	3.812	3.842	3.750	3.832	4,500	+0.06(+1.62%)
Oct 23, 2012	3.771	3.771	3.771	3.771	200	-0.08(-2.05%)
Oct 19, 2012	3.850	3.850	3.850	3.850	7,000	-0.07(-1.89%)
Oct 18, 2012	3.954	3.954	3.924	3.924	700	-0.02(-0.51%)
Oct 17, 2012	3.885	3.944	3.885	3.944	5,805	+0.09(+2.45%)
Oct 16, 2012	3.860	3.860	3.849	3.849	1,800	-0.04(-1.05%)
Oct 15, 2012	3.890	3.890	3.890	3.890	4,000	+0.07(+1.85%)
Oct 11, 2012		3.820	3.820	3.820	0	+0.00(+0.08%)
Oct 10, 2012	3.870	3.870	3.817	3.817	7,300	-0.10(-2.62%)
Oct 09, 2012	3.969	3.969	3.920	3.920	1,800	-0.00(-0.01%)
Oct 04, 2012		3.920	3.920	3.920	0	-0.03(-0.72%)
Oct 03, 2012	3.949	3.949	3.949	3.949	1,000	+0.00(+0.00%)
Oct 02, 2012	3.938	3.967	3.938	3.949	2,600	+0.01(+0.16%)
Oct 01, 2012	3.889	3.952	3.889	3.942	1,500	+0.09(+2.39%)
Sep 27, 2012		3.850	3.850	3.850	0	+0.07(+1.78%)
Sep 26, 2012	3.760	3.812	3.748	3.783	4,200	-0.07(-1.70%)
Sep 25, 2012	3.882	3.882	3.848	3.848	3,700	-0.04(-1.05%)
Sep 24, 2012	3.889	3.889	3.889	3.889	1,000	-0.09(-2.20%)
Sep 21, 2012	3.958	3.977	3.958	3.977	1,000	+0.20(+5.39%)
Sep 20, 2012	3.773	3.773	3.773	3.773	1,900	-0.07(-1.90%)
Sep 19, 2012	3.920	3.920	3.846	3.846	900	-0.05(-1.31%)
Sep 18, 2012	3.906	3.906	3.888	3.897	900	+0.00(+0.10%)
Sep 17, 2012	3.904	3.904	3.893	3.893	1,200	-0.12(-2.89%)
Sep 14, 2012	4.047	4.047	4.009	4.009	1,500	-0.00(-0.10%)
Sep 13, 2012	3.845	4.013	3.845	4.013	14,600	+0.13(+3.40%)
Sep 12, 2012	3.852	3.949	3.852	3.881	13,680	+0.09(+2.27%)
Sep 11, 2012	3.761	3.795	3.761	3.795	1,200	+0.11(+3.10%)
Sep 10, 2012	3.804	3.804	3.681	3.681	25,300	-0.07(-1.92%)
Sep 07, 2012	3.776	3.796	3.753	3.753	3,400	+0.05(+1.32%)
Sep 06, 2012	3.625	3.707	3.625	3.704	6,700	+0.07(+1.79%)

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.