Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	2.297	2.353	2.297	2.323	28,991	+0.02(+0.65%)
Nov 29, 2017	2.400	2.400	2.300	2.308	26,467	-0.09(-3.58%)
Nov 28, 2017	2.384	2.409	2.381	2.393	1,860	+0.01(+0.30%)
Nov 27, 2017	2.420	2.420	2.386	2.386	18,774	-0.04(-1.46%)
Nov 24, 2017	2.426	2.439	2.421	2.421	4,734	-0.03(-1.03%)
Nov 22, 2017	2.446	2.455	2.446	2.446	2,410	+0.02(+0.66%)
Nov 21, 2017	2.439	2.439	2.421	2.430	3,052	+0.01(+0.43%)
Nov 20, 2017	2.460	2.460	2.400	2.420	8,169	-0.03(-1.32%)
Nov 17, 2017	2.412	2.452	2.411	2.452	4,730	+0.04(+1.76%)
Nov 16, 2017	2.437	2.440	2.410	2.410	9,225	-0.03(-1.23%)
Nov 15, 2017	2.435	2.450	2.420	2.440	5,958	-0.03(-1.21%)
Nov 14, 2017	2.496	2.496	2.456	2.470	12,324	+0.05(+2.21%)
Nov 13, 2017	2.404	2.417	2.393	2.417	8,513	-0.01(-0.26%)
Nov 10, 2017	2.404	2.455	2.404	2.423	4,714	+0.03(+1.22%)
Nov 09, 2017	2.401	2.421	2.341	2.394	10,181	-0.02(-0.67%)
Nov 08, 2017	2.450	2.450	2.370	2.410	18,700	-0.03(-1.14%)
Nov 07, 2017	2.462	2.472	2.438	2.438	25,201	-0.03(-1.34%)
Nov 06, 2017	2.437	2.549	2.351	2.471	36,983	+0.01(+0.44%)
Nov 03, 2017	2.324	2.460	2.324	2.460	24,773	+0.14(+6.21%)
Nov 02, 2017	2.210	2.316	2.210	2.316	154,579	+0.14(+6.32%)
Nov 01, 2017	2.129	2.180	2.129	2.179	13,669	+0.05(+2.51%)
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%)

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.