Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	1.500	1.500	1.500	1.500	800	-0.02(-1.32%)
Nov 27, 2019	1.580	1.580	1.520	1.520	14,300	-0.04(-2.56%)
Nov 26, 2019	1.530	1.560	1.530	1.560	6,600	+0.02(+1.16%)
Nov 25, 2019	1.543	1.560	1.535	1.542	5,995	-0.04(-2.45%)
Nov 22, 2019	1.620	1.620	1.561	1.581	1,500	-0.04(-2.41%)
Nov 21, 2019	1.560	1.630	1.560	1.620	12,863	+0.03(+1.57%)
Nov 20, 2019	1.500	1.610	1.500	1.595	1,989	+0.04(+2.90%)
Nov 19, 2019	1.550	1.550	1.550	1.550	1,161	-0.03(-1.90%)
Nov 18, 2019	1.500	1.580	1.500	1.580	15,257	+0.03(+1.94%)
Nov 15, 2019	1.556	1.556	1.550	1.550	1,300	-0.01(-0.64%)
Nov 14, 2019	1.540	1.560	1.540	1.560	1,701	+0.04(+2.63%)
Nov 13, 2019	1.500	1.530	1.440	1.520	8,251	-0.04(-2.47%)
Nov 12, 2019	1.594	1.594	1.558	1.558	11,620	-0.01(-0.75%)
Nov 11, 2019	1.520	1.600	1.520	1.570	9,050	+0.05(+3.31%)
Nov 08, 2019	1.520	1.530	1.512	1.520	6,300	-0.02(-1.30%)
Nov 07, 2019	1.460	1.540	1.460	1.540	3,625	+0.06(+3.77%)
Nov 06, 2019	1.410	1.484	1.410	1.484	7,956	+0.02(+1.64%)
Nov 05, 2019	1.520	1.520	1.460	1.460	11,292	-0.02(-1.35%)
Nov 04, 2019	1.450	1.510	1.450	1.480	17,875	+0.08(+5.71%)
Nov 01, 2019	1.340	1.403	1.340	1.400	15,100	+0.05(+3.70%)
Oct 31, 2019	1.250	1.395	1.250	1.350	28,435	+0.10(+8.00%)
Oct 30, 2019	1.250	1.280	1.250	1.250	6,186	-0.02(-1.57%)
Oct 29, 2019	1.273	1.290	1.270	1.270	2,800	-0.03(-2.31%)
Oct 28, 2019	1.250	1.300	1.240	1.300	7,991	+0.01(+0.78%)
Oct 25, 2019	1.280	1.300	1.274	1.290	3,700	+0.00(+0.00%)
Oct 24, 2019	1.291	1.302	1.290	1.290	2,640	-0.03(-2.27%)
Oct 23, 2019	1.301	1.320	1.293	1.320	7,989	+0.03(+2.33%)
Oct 22, 2019	1.280	1.309	1.280	1.290	13,000	+0.01(+0.78%)
Oct 21, 2019	1.300	1.300	1.200	1.280	24,812	-0.02(-1.54%)
Oct 18, 2019		1.300	1.300	1.300	101	+0.00(+0.00%)
Oct 17, 2019	1.280	1.300	1.260	1.300	6,405	-0.01(-0.76%)
Oct 16, 2019	1.200	1.310	1.200	1.310	2,151	+0.05(+3.62%)
Oct 15, 2019	1.320	1.320	1.250	1.264	4,800	+0.00(+0.33%)
Oct 14, 2019		1.260	1.260	1.260	82	+0.00(+0.00%)
Oct 11, 2019	1.270	1.290	1.250	1.260	10,300	-0.01(-0.79%)
Oct 10, 2019	1.240	1.310	1.240	1.270	3,250	+0.00(+0.00%)
Oct 09, 2019	1.320	1.320	1.265	1.270	1,550	+0.03(+2.42%)
Oct 08, 2019	1.240	1.240	1.240	1.240	170	-0.02(-1.86%)
Oct 07, 2019	1.305	1.305	1.260	1.264	3,297	-0.01(-0.52%)
Oct 04, 2019	1.290	1.290	1.270	1.270	4,300	+0.01(+0.80%)
Oct 03, 2019	1.220	1.285	1.220	1.260	23,062	+0.04(+3.28%)
Oct 02, 2019	1.291	1.291	1.220	1.220	9,290	-0.05(-3.94%)
Oct 01, 2019	1.440	1.440	1.260	1.270	16,021	-0.13(-9.29%)
Sep 30, 2019	1.353	1.405	1.353	1.400	17,501	+0.05(+3.70%)
Sep 27, 2019	1.350	1.350	1.331	1.350	9,100	+0.01(+0.75%)
Sep 26, 2019	1.380	1.380	1.310	1.340	16,190	-0.02(-1.64%)
Sep 25, 2019	1.362	1.362	1.362	1.362	1,100	-0.04(-2.69%)
Sep 24, 2019	1.430	1.430	1.390	1.400	4,000	-0.05(-3.45%)
Sep 23, 2019	1.424	1.450	1.424	1.450	3,950	+0.01(+0.69%)
Sep 20, 2019	1.456	1.465	1.440	1.440	2,700	-0.01(-0.69%)
Sep 19, 2019	1.480	1.480	1.450	1.450	850	-0.01(-0.68%)
Sep 18, 2019	1.420	1.460	1.420	1.460	2,700	+0.05(+3.69%)
Sep 17, 2019	1.370	1.408	1.370	1.408	1,702	-0.02(-1.68%)
Sep 16, 2019	1.440	1.440	1.420	1.432	1,850	+0.00(+0.13%)
Sep 13, 2019	1.470	1.480	1.430	1.430	18,400	-0.05(-3.36%)
Sep 12, 2019	1.487	1.487	1.480	1.480	1,599	+0.02(+1.19%)
Sep 11, 2019	1.470	1.486	1.460	1.463	21,719	+0.02(+1.57%)
Sep 10, 2019	1.397	1.440	1.397	1.440	7,191	+0.05(+3.60%)
Sep 09, 2019	1.370	1.390	1.342	1.390	13,540	+0.01(+1.09%)
Sep 06, 2019	1.395	1.395	1.371	1.375	21,900	-0.05(-3.45%)
Sep 05, 2019	1.448	1.456	1.424	1.424	1,378	+0.02(+1.09%)
Sep 04, 2019	1.409	1.409	1.409	1.409	100	+0.04(+2.83%)

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.