Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	2.000	2.035	1.830	2.000	7,400	+0.02(+1.27%)
Dec 30, 2004	1.975	2.047	1.780	1.975	23,460	+0.00(+0.00%)
Dec 29, 2004	1.975	2.047	1.780	1.975	23,460	+0.15(+7.92%)
Dec 28, 2004	1.830	1.960	1.830	1.830	15,425	+0.00(+0.00%)
Dec 27, 2004	1.830	1.960	1.830	1.830	15,425	+0.00(+0.00%)
Dec 23, 2004	1.830	1.960	1.830	1.830	15,425	-0.13(-6.63%)
Dec 22, 2004	1.960	1.991	1.895	1.960	21,740	+0.00(+0.00%)
Dec 21, 2004	1.960	1.991	1.895	1.960	21,740	+0.10(+5.38%)
Dec 20, 2004	1.860	1.865	1.847	1.860	10,660	-0.04(-2.05%)
Dec 17, 2004	1.899	1.950	1.800	1.899	29,200	-0.05(-2.62%)
Dec 16, 2004	1.950	2.035	1.930	1.950	29,900	+0.07(+3.99%)
Dec 15, 2004	1.875	2.015	1.845	1.875	62,800	+0.00(+0.00%)
Dec 14, 2004	1.875	2.015	1.845	1.875	62,800	+0.03(+1.64%)
Dec 13, 2004	1.845	1.862	1.600	1.845	2,100	-0.32(-14.90%)
Dec 10, 2004	2.168	2.285	2.150	2.168	4,450	-0.08(-3.70%)
Dec 09, 2004	2.251	2.310	2.251	2.251	14,690	+0.00(+0.00%)
Dec 08, 2004	2.251	2.310	2.251	2.251	14,690	-0.19(-7.73%)
Dec 07, 2004	2.440	2.440	2.382	2.440	2,500	-0.06(-2.40%)
Dec 06, 2004	2.500	2.500	2.350	2.500	6,700	+0.00(+0.00%)
Dec 03, 2004	2.500	2.500	2.350	2.500	6,700	+0.32(+14.55%)
Dec 02, 2004	2.182	2.240	2.070	2.182	12,700	+0.14(+6.98%)
Dec 01, 2004	2.040	2.160	2.020	2.040	14,700	+0.00(+0.00%)
Nov 30, 2004	2.040	2.160	2.020	2.040	14,700	-0.12(-5.35%)
Nov 29, 2004	2.155	2.199	2.102	2.155	11,900	-0.03(-1.58%)
Nov 26, 2004	2.190	2.198	2.190	2.190	2,000	-0.10(-4.37%)
Nov 24, 2004	2.290	2.290	2.236	2.290	2,200	+0.04(+1.99%)
Nov 23, 2004	2.245	2.255	2.245	2.245	6,100	+0.00(+0.00%)
Nov 22, 2004	2.245	2.255	2.245	2.245	6,100	-0.07(-3.22%)
Nov 19, 2004	2.320	2.396	2.320	2.320	4,100	+0.08(+3.80%)
Nov 18, 2004	2.235	2.260	2.235	2.235	3,600	+0.00(+0.00%)
Nov 17, 2004	2.235	2.260	2.235	2.235	3,600	+0.08(+3.95%)
Nov 16, 2004	2.150	2.185	2.150	2.150	4,200	-0.10(-4.61%)
Nov 15, 2004	2.254	2.360	2.254	2.254	11,500	+0.00(+0.00%)
Nov 12, 2004	2.254	2.360	2.254	2.254	11,500	-0.21(-8.38%)
Nov 11, 2004	2.460	2.491	2.440	2.460	2,500	+0.01(+0.41%)
Nov 10, 2004	2.450	2.450	2.390	2.450	2,410	+0.00(+0.00%)
Nov 09, 2004	2.450	2.450	2.390	2.450	2,410	+0.03(+1.28%)
Nov 08, 2004	2.419	2.527	2.419	2.419	11,800	+0.00(+0.00%)
Nov 05, 2004	2.419	2.527	2.419	2.419	11,800	-0.04(-1.66%)
Nov 04, 2004	2.460	2.460	2.460	2.460	3,000	+0.01(+0.41%)
Nov 03, 2004	2.450	2.482	2.430	2.450	8,037	+0.00(+0.00%)
Nov 02, 2004	2.450	2.482	2.430	2.450	8,037	+0.05(+1.93%)
Nov 01, 2004	2.404	2.498	2.350	2.404	1,700	+0.09(+4.04%)
Oct 29, 2004	2.310	2.310	2.310	2.310	1,000	+0.03(+1.33%)
Oct 28, 2004	2.280	2.380	2.280	2.280	1,170	+0.00(+0.00%)
Oct 27, 2004	2.280	2.380	2.280	2.280	1,170	-0.02(-0.87%)
Oct 26, 2004	2.300	2.350	2.300	2.300	3,000	+0.00(+0.00%)
Oct 25, 2004	2.300	2.350	2.300	2.300	3,000	-0.04(-1.89%)
Oct 22, 2004	2.344	2.350	2.344	2.344	1,600	+0.01(+0.45%)
Oct 21, 2004	2.334	2.389	2.334	2.334	3,000	+0.00(+0.00%)
Oct 20, 2004	2.334	2.389	2.334	2.334	3,000	-0.03(-1.11%)
Oct 19, 2004	2.360	2.360	2.360	2.360	1,275	+0.00(+0.00%)
Oct 18, 2004	2.360	2.360	2.360	2.360	1,275	-0.05(-2.07%)
Oct 15, 2004	2.410	2.410	2.410	2.410	400	+0.10(+4.24%)
Oct 14, 2004	2.312	2.340	2.310	2.312	17,000	+0.00(+0.00%)
Oct 13, 2004	2.312	2.340	2.310	2.312	17,000	+0.00(+0.00%)
Oct 12, 2004	2.312	2.340	2.310	2.312	17,000	+0.07(+3.17%)
Oct 11, 2004	2.241	2.241	2.205	2.241	2,900	+0.00(+0.00%)
Oct 08, 2004	2.241	2.241	2.205	2.241	2,900	-0.31(-12.12%)
Oct 07, 2004	2.550	2.550	2.490	2.550	2,650	+0.00(+0.00%)
Oct 06, 2004	2.550	2.550	2.490	2.550	2,650	+0.00(+0.00%)
Oct 05, 2004	2.550	2.580	2.550	2.550	15,000	+0.00(+0.00%)
Oct 04, 2004	2.550	2.580	2.550	2.550	15,000	+0.23(+9.91%)

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.