Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	3.422	3.430	3.396	3.422	10,900	+0.02(+0.55%)
Dec 28, 2006	3.403	3.420	3.350	3.403	13,900	+0.06(+1.67%)
Dec 27, 2006	3.347	3.399	3.315	3.347	9,379	+0.01(+0.21%)
Dec 26, 2006	3.340	3.340	3.340	3.340	0	+0.00(+0.00%)
Dec 22, 2006	3.340	3.340	3.340	3.340	1,000	+0.13(+4.07%)
Dec 21, 2006	3.209	3.209	3.209	3.209	700	-0.05(-1.41%)
Dec 20, 2006	3.255	3.255	3.255	3.255	260	+0.04(+1.09%)
Dec 19, 2006	3.220	3.220	3.220	3.220	0	+0.00(+0.00%)
Dec 18, 2006	3.220	3.220	3.176	3.220	4,600	+0.02(+0.52%)
Dec 15, 2006	3.203	3.235	3.203	3.203	3,800	-0.11(-3.22%)
Dec 14, 2006	3.310	3.310	3.310	3.310	200	-0.02(-0.45%)
Dec 13, 2006	3.325	3.337	3.320	3.325	6,650	-0.05(-1.63%)
Dec 12, 2006	3.380	3.380	3.380	3.380	200	-0.01(-0.44%)
Dec 11, 2006	3.395	3.395	3.360	3.395	800	-0.01(-0.30%)
Dec 08, 2006	3.405	3.405	3.405	3.405	0	+0.00(+0.00%)
Dec 07, 2006	3.405	3.405	3.405	3.405	1,000	+0.03(+0.90%)
Dec 06, 2006	3.374	3.374	3.374	3.374	1,000	-0.06(-1.62%)
Dec 05, 2006	3.430	3.430	3.377	3.430	1,998	-0.88(-20.42%)
Dec 04, 2006	4.310	4.310	4.310	4.310	260	+0.93(+27.51%)
Dec 01, 2006	3.380	3.410	3.371	3.380	4,200	-0.03(-0.88%)
Nov 30, 2006	3.410	3.535	3.400	3.410	32,300	-0.07(-2.15%)
Nov 29, 2006	3.485	3.485	3.485	3.485	2,300	+0.11(+3.26%)
Nov 28, 2006	3.375	3.395	3.375	3.375	2,500	+0.02(+0.53%)
Nov 27, 2006	3.357	3.357	3.353	3.357	4,000	+0.01(+0.21%)
Nov 24, 2006	3.350	3.375	3.330	3.350	1,400	+0.06(+1.67%)
Nov 22, 2006	3.295	3.295	3.295	3.295	0	+0.00(+0.00%)
Nov 21, 2006	3.295	3.295	3.295	3.295	100	-0.02(-0.63%)
Nov 20, 2006	3.316	3.335	3.265	3.316	1,150	-0.06(-1.92%)
Nov 17, 2006	3.381	3.490	3.381	3.381	1,150	-0.12(-3.56%)
Nov 16, 2006	3.506	3.506	3.450	3.506	6,895	+0.01(+0.31%)
Nov 15, 2006	3.495	3.570	3.445	3.495	22,630	-0.12(-3.45%)
Nov 14, 2006	3.620	3.658	3.620	3.620	1,800	+0.00(+0.05%)
Nov 13, 2006	3.618	3.668	3.618	3.618	6,300	+0.04(+1.07%)
Nov 10, 2006	3.580	3.580	3.580	3.580	200	-0.01(-0.28%)
Nov 09, 2006	3.590	3.640	3.590	3.590	7,800	+0.03(+0.84%)
Nov 08, 2006	3.560	3.600	3.560	3.560	15,260	-0.05(-1.39%)
Nov 07, 2006	3.610	3.610	3.506	3.610	14,630	+0.13(+3.75%)
Nov 06, 2006	3.479	3.505	3.470	3.479	2,300	+0.05(+1.59%)
Nov 03, 2006	3.425	3.425	3.425	3.425	3,000	-0.03(-0.96%)
Nov 02, 2006	3.458	3.458	3.435	3.458	3,900	+0.05(+1.41%)
Nov 01, 2006	3.410	3.433	3.400	3.410	3,550	-0.07(-2.12%)
Oct 31, 2006	3.484	3.484	3.484	3.484	300	+0.17(+5.23%)
Oct 30, 2006	3.311	3.321	3.290	3.311	4,400	-0.18(-5.14%)
Oct 27, 2006	3.490	3.490	3.490	3.490	100	-0.05(-1.41%)
Oct 26, 2006	3.540	3.545	3.500	3.540	2,300	+0.07(+2.08%)
Oct 25, 2006	3.468	3.468	3.468	3.468	3,000	-0.17(-4.73%)
Oct 24, 2006	3.640	3.640	3.640	3.640	7,000	+0.27(+7.85%)
Oct 23, 2006	3.353	3.415	3.375	3.375	6,800	+0.02(+0.67%)
Oct 20, 2006	3.353	3.438	3.353	3.353	7,300	+0.10(+2.98%)
Oct 19, 2006	3.256	3.257	3.256	3.256	2,700	+0.01(+0.18%)
Oct 18, 2006	3.250	3.275	3.240	3.250	2,400	-0.05(-1.39%)
Oct 17, 2006	3.296	3.338	3.296	3.296	1,200	+0.00(+0.05%)
Oct 16, 2006	3.294	3.387	3.285	3.294	3,130	-0.07(-1.96%)
Oct 13, 2006	3.360	3.360	3.360	3.360	2,000	+0.04(+1.28%)
Oct 12, 2006	3.317	3.340	3.276	3.317	16,000	+0.04(+1.33%)
Oct 11, 2006	3.274	3.274	3.274	3.274	200	-0.12(-3.42%)
Oct 10, 2006	3.390	3.390	3.300	3.390	5,100	+0.12(+3.52%)
Oct 09, 2006	3.275	3.275	3.275	3.275	0	+0.00(+0.00%)
Oct 06, 2006	3.275	3.480	3.275	3.275	8,500	-0.17(-5.06%)
Oct 05, 2006	3.450	3.450	3.330	3.450	3,350	+0.29(+9.16%)
Oct 04, 2006	3.160	3.160	3.160	3.160	0	+0.00(+0.00%)
Oct 03, 2006	3.160	3.210	3.160	3.160	3,000	-0.02(-0.63%)

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.