Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	1.520	1.520	1.355	1.380	23,433	-0.06(-4.17%)
Nov 29, 2021	1.410	1.450	1.393	1.440	19,778	+0.02(+1.77%)
Nov 26, 2021	1.387	1.420	1.350	1.415	40,942	-0.09(-6.29%)
Nov 24, 2021	1.300	1.510	1.300	1.510	60,394	+0.07(+4.86%)
Nov 23, 2021	1.427	1.460	1.399	1.440	15,995	+0.01(+0.70%)
Nov 22, 2021	1.510	1.510	1.420	1.430	55,676	-0.07(-4.67%)
Nov 19, 2021	1.506	1.520	1.480	1.500	39,538	-0.00(-0.13%)
Nov 18, 2021	1.450	1.506	1.421	1.502	30,042	+0.05(+3.73%)
Nov 17, 2021	1.440	1.480	1.356	1.448	152,492	-0.06(-4.11%)
Nov 16, 2021	1.530	1.563	1.500	1.510	15,189	-0.04(-2.83%)
Nov 15, 2021	1.526	1.560	1.500	1.554	56,939	-0.03(-1.61%)
Nov 12, 2021	1.470	1.600	1.470	1.579	62,979	-0.00(-0.03%)
Nov 11, 2021	1.620	1.640	1.550	1.580	74,265	-0.04(-2.71%)
Nov 10, 2021	1.675			1.624	83,039	-0.06(-3.62%)
Nov 09, 2021	1.680	1.690	1.640	1.685	36,905	+0.01(+0.30%)
Nov 08, 2021	1.690	1.708	1.680	1.680	31,480	-0.02(-1.32%)
Nov 05, 2021	1.701	1.710	1.680	1.702	9,392	+0.03(+1.95%)
Nov 04, 2021	1.730	1.730	1.670	1.670	61,368	-0.03(-1.47%)
Nov 03, 2021	1.720	1.720	1.680	1.695	34,228	+0.01(+0.41%)
Nov 02, 2021	1.710	1.720	1.680	1.688	15,660	-0.00(-0.12%)
Nov 01, 2021	1.580	1.710	1.680	1.690	38,765	+0.01(+0.60%)
Oct 29, 2021	1.730	1.740	1.668	1.680	13,556	-0.05(-2.89%)
Oct 28, 2021	1.800	1.830	1.702	1.730	50,956	-0.06(-3.35%)
Oct 27, 2021	1.820	1.820	1.780	1.790	10,629	-0.02(-1.10%)
Oct 26, 2021	1.800			1.810	20,113	+0.02(+1.05%)
Oct 25, 2021	1.820	1.840	1.780	1.791	20,386	-0.02(-0.98%)
Oct 22, 2021	1.740	1.809	1.740	1.809	6,308	+0.07(+3.97%)
Oct 21, 2021	1.730	1.740	1.720	1.740	10,894	+0.01(+0.58%)
Oct 20, 2021	1.720	1.750	1.720	1.730	10,554	+0.01(+0.58%)
Oct 19, 2021	1.680	1.750	1.680	1.720	19,742	-0.03(-1.83%)
Oct 18, 2021	1.770	1.780	1.750	1.752	35,956	-0.02(-1.02%)
Oct 15, 2021	1.750	1.775	1.750	1.770	2,597	-0.01(-0.56%)
Oct 14, 2021	1.782	1.797	1.750	1.780	13,751	+0.02(+1.14%)
Oct 13, 2021	1.750	1.770	1.716	1.760	12,811	+0.01(+0.57%)
Oct 12, 2021	1.740	1.750	1.680	1.750	19,868	+0.01(+0.57%)
Oct 11, 2021	1.660	1.850	1.660	1.740	21,733	+0.00(+0.00%)
Oct 08, 2021	1.790	1.790	1.730	1.740	30,774	-0.05(-2.79%)
Oct 07, 2021	1.750	1.797	1.740	1.790	45,669	+0.09(+5.27%)
Oct 06, 2021	1.810	1.810	1.650	1.700	128,940	-0.11(-6.21%)
Oct 05, 2021	1.800	1.850	1.790	1.813	26,512	-0.02(-0.93%)
Oct 04, 2021	1.833	1.900	1.750	1.830	50,681	+0.01(+0.55%)
Oct 01, 2021	1.800	1.820	1.778	1.820	35,456	+0.04(+2.25%)
Sep 30, 2021	1.750	1.801	1.730	1.780	85,261	+0.10(+5.98%)
Sep 29, 2021	1.660	1.710	1.660	1.679	41,417	+0.03(+1.79%)
Sep 28, 2021	1.670	1.670	1.640	1.650	33,457	-0.06(-3.51%)
Sep 27, 2021	1.661	1.730	1.651	1.710	81,292	+0.06(+3.64%)
Sep 24, 2021	1.664	1.680	1.620	1.650	11,323	-0.00(-0.03%)
Sep 23, 2021	1.490	1.680	1.490	1.651	53,225	+0.09(+5.81%)
Sep 22, 2021	1.540	1.570	1.540	1.560	62,315	+0.05(+3.30%)
Sep 21, 2021	1.560	1.560	1.490	1.510	36,655	-0.04(-2.58%)
Sep 20, 2021	1.600	1.600	1.540	1.550	24,337	-0.07(-4.14%)
Sep 17, 2021	1.620	1.639	1.610	1.617	13,264	-0.04(-2.60%)
Sep 16, 2021	1.640	1.678	1.630	1.660	19,196	+0.03(+1.78%)
Sep 15, 2021	1.640	1.650	1.620	1.631	7,513	+0.01(+0.37%)
Sep 14, 2021	1.600	1.668	1.594	1.625	75,856	+0.04(+2.85%)
Sep 13, 2021	1.535	1.600	1.535	1.580	39,996	+0.00(+0.13%)
Sep 10, 2021	1.598	1.598	1.570	1.578	15,742	-0.00(-0.13%)
Sep 09, 2021	1.579	1.590	1.570	1.580	33,340	+0.01(+0.64%)
Sep 08, 2021	1.650	1.680	1.550	1.570	60,317	-0.00(-0.32%)
Sep 07, 2021	1.590	1.590	1.547	1.575	12,703	+0.00(+0.32%)
Sep 03, 2021	1.590	1.590	1.550	1.570	16,493	+0.00(+0.00%)
Sep 02, 2021	1.670	1.670	1.550	1.570	28,760	+0.01(+0.32%)

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.