Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	1.560	1.560	1.550	1.550	730	+0.00(+0.00%)
Nov 29, 2016	1.549	1.560	1.542	1.550	6,733	-0.01(-0.64%)
Nov 28, 2016	1.562	1.562	1.500	1.560	26,210	+0.01(+0.76%)
Nov 25, 2016	1.510	1.552	1.510	1.548	3,400	+0.02(+1.12%)
Nov 23, 2016		1.531	1.531	1.531	0	-0.02(-1.23%)
Nov 22, 2016	1.460	1.550	1.460	1.550	3,980	+0.03(+1.97%)
Nov 21, 2016	1.490	1.560	1.490	1.520	8,500	-0.05(-3.33%)
Nov 18, 2016	1.520	1.572	1.520	1.572	2,678	-0.02(-1.10%)
Nov 17, 2016	1.609	1.609	1.590	1.590	19,500	+0.02(+1.27%)
Nov 16, 2016	1.620	1.620	1.570	1.570	2,500	-0.04(-2.48%)
Nov 15, 2016	1.594	1.617	1.594	1.610	11,550	+0.00(+0.05%)
Nov 14, 2016	1.641	1.641	1.603	1.609	2,959	-0.03(-1.77%)
Nov 11, 2016	1.610	1.638	1.610	1.638	824	+0.07(+4.54%)
Nov 10, 2016	1.567	1.590	1.541	1.567	7,835	+0.07(+4.56%)
Nov 09, 2016	1.430	1.529	1.420	1.499	20,397	-0.02(-1.45%)
Nov 08, 2016	1.515	1.533	1.400	1.521	11,900	-0.02(-1.59%)
Nov 07, 2016	1.400	1.564	1.400	1.545	18,891	+0.04(+2.33%)
Nov 04, 2016	1.520	1.531	1.484	1.510	3,420	-0.01(-0.73%)
Nov 03, 2016	1.410	1.550	1.410	1.521	14,700	-0.04(-2.78%)
Nov 02, 2016	1.530	1.565	1.530	1.565	4,750	+0.03(+1.66%)
Nov 01, 2016	1.510	1.539	1.510	1.539	1,158	+0.02(+1.40%)
Oct 31, 2016	1.496	1.541	1.496	1.518	8,965	-0.03(-1.89%)
Oct 28, 2016	1.580	1.580	1.547	1.547	16,250	-0.03(-2.05%)
Oct 27, 2016	1.534	1.580	1.534	1.579	4,300	+0.07(+4.88%)
Oct 26, 2016	1.500	1.510	1.490	1.506	8,415	-0.01(-0.87%)
Oct 25, 2016	1.470	1.519	1.470	1.519	2,970	+0.04(+2.49%)
Oct 24, 2016	1.480	1.520	1.480	1.482	7,550	+0.01(+0.68%)
Oct 21, 2016	1.450	1.483	1.450	1.472	3,753	-0.05(-3.52%)
Oct 20, 2016	1.500	1.526	1.500	1.526	770	-0.00(-0.27%)
Oct 19, 2016	1.520	1.530	1.512	1.530	6,614	+0.03(+2.00%)
Oct 18, 2016	1.410	1.500	1.410	1.500	10,754	+0.01(+0.67%)
Oct 17, 2016	1.480	1.490	1.460	1.490	9,784	-0.01(-0.67%)
Oct 14, 2016	1.430	1.500	1.430	1.500	4,421	+0.04(+2.73%)
Oct 13, 2016	1.460	1.460	1.460	1.460	2,000	-0.01(-0.67%)
Oct 12, 2016	1.380	1.470	1.380	1.470	38,242	-0.01(-0.68%)
Oct 11, 2016	1.480	1.480	1.480	1.480	3,427	+0.01(+0.41%)
Oct 10, 2016	1.474	1.474	1.474	1.474	227	+0.04(+2.71%)
Oct 07, 2016	1.400	1.490	1.400	1.435	3,300	-0.04(-2.77%)
Oct 06, 2016	1.480	1.500	1.476	1.476	2,500	-0.03(-2.25%)
Oct 05, 2016	1.506	1.510	1.461	1.510	8,450	+0.04(+2.67%)
Oct 04, 2016	1.440	1.500	1.440	1.471	9,493	-0.02(-1.30%)
Oct 03, 2016	1.603	1.603	1.480	1.490	23,885	-0.06(-3.86%)
Sep 30, 2016	1.522	1.550	1.512	1.550	3,100	+0.08(+5.44%)
Sep 29, 2016	1.420	1.500	1.420	1.470	10,900	+0.05(+3.59%)
Sep 28, 2016	1.420	1.420	1.383	1.419	5,260	-0.00(-0.07%)
Sep 27, 2016	1.385	1.420	1.385	1.420	5,752	+0.00(+0.00%)
Sep 26, 2016	1.398	1.420	1.357	1.420	37,779	-0.01(-0.70%)
Sep 23, 2016	1.460	1.475	1.430	1.430	10,080	-0.03(-2.05%)
Sep 22, 2016	1.463	1.490	1.460	1.460	10,635	+0.01(+0.93%)
Sep 21, 2016	1.387	1.450	1.360	1.446	50,606	+0.04(+2.59%)
Sep 20, 2016	1.500	1.500	1.404	1.410	21,570	-0.09(-6.00%)
Sep 19, 2016	1.550	1.550	1.480	1.500	55,675	-0.06(-3.85%)
Sep 16, 2016	1.587	1.587	1.560	1.560	24,931	-0.04(-2.52%)
Sep 15, 2016	1.589	1.620	1.570	1.600	41,380	+0.00(+0.02%)
Sep 14, 2016	1.603	1.630	1.560	1.600	19,833	-0.04(-2.44%)
Sep 13, 2016	1.663	1.663	1.638	1.640	3,470	-0.02(-1.38%)
Sep 12, 2016	1.677	1.677	1.660	1.663	18,890	-0.03(-1.60%)
Sep 09, 2016	1.715	1.715	1.675	1.690	9,933	-0.03(-1.74%)
Sep 08, 2016	1.710	1.720	1.700	1.720	14,158	-0.01(-0.69%)
Sep 07, 2016	1.740	1.740	1.700	1.732	20,800	-0.01(-0.67%)
Sep 06, 2016	1.810	1.810	1.720	1.744	9,240	-0.06(-3.13%)
Sep 02, 2016		1.800	1.800	1.800	0	+0.03(+1.81%)

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.