Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	6.074	6.074	6.030	6.074	1,000	-0.05(-0.77%)
Dec 28, 2007	6.121	6.205	6.121	6.121	4,600	-0.01(-0.21%)
Dec 27, 2007	6.150	6.209	6.134	6.134	3,400	-0.02(-0.27%)
Dec 26, 2007	6.150	6.150	6.150	6.150	0	+0.00(+0.00%)
Dec 24, 2007	6.150	6.150	6.150	6.150	160	+0.11(+1.84%)
Dec 21, 2007	6.039	6.140	5.948	6.039	3,500	-0.00(-0.02%)
Dec 20, 2007	6.040	6.040	5.972	6.040	3,500	+0.11(+1.92%)
Dec 19, 2007	5.868	6.030	5.927	5.927	5,200	+0.06(+1.00%)
Dec 18, 2007	5.868	5.868	5.685	5.868	5,200	+0.04(+0.68%)
Dec 17, 2007	5.881	5.854	5.785	5.829	800	-0.05(-0.89%)
Dec 14, 2007	5.881	5.881	5.881	5.881	300	-0.02(-0.41%)
Dec 13, 2007	6.096	5.905	5.874	5.905	3,700	-0.19(-3.13%)
Dec 12, 2007	6.096	6.100	6.096	6.096	1,200	+0.01(+0.20%)
Dec 11, 2007	6.084	6.084	5.941	6.084	2,900	+0.14(+2.38%)
Dec 10, 2007	5.942	6.189	5.942	5.942	4,900	-0.23(-3.74%)
Dec 07, 2007	6.263	6.193	6.113	6.173	5,100	-0.09(-1.44%)
Dec 06, 2007	6.263	6.263	6.263	6.263	0	+0.00(+0.00%)
Dec 05, 2007	6.263	6.263	6.123	6.263	1,600	+0.29(+4.77%)
Dec 04, 2007	5.978	5.978	5.978	5.978	700	+0.02(+0.35%)
Dec 03, 2007	5.957	6.051	5.944	5.957	1,300	-0.09(-1.49%)
Nov 30, 2007	5.816	6.047	6.047	6.047	300	+0.23(+3.98%)
Nov 29, 2007	5.816	5.816	5.816	5.816	0	+0.00(+0.00%)
Nov 28, 2007	5.816	6.016	5.765	5.816	4,100	+0.27(+4.83%)
Nov 27, 2007	5.548	5.548	5.364	5.548	15,700	+0.09(+1.64%)
Nov 26, 2007	5.458	5.458	5.458	5.458	7,600	-0.04(-0.75%)
Nov 23, 2007	5.456	5.500	5.500	5.500	1,000	+0.04(+0.81%)
Nov 21, 2007	5.367	5.456	5.340	5.456	400	+0.09(+1.65%)
Nov 20, 2007	5.367	5.367	5.367	5.367	100	-0.08(-1.52%)
Nov 19, 2007	5.450	5.503	5.450	5.450	3,400	+0.06(+1.15%)
Nov 16, 2007	5.388	5.388	5.388	5.388	1,600	-0.23(-4.11%)
Nov 15, 2007	5.619	5.619	5.619	5.619	1,000	-0.11(-1.85%)
Nov 14, 2007	5.366	5.770	5.725	5.725	4,400	+0.36(+6.68%)
Nov 13, 2007	5.300	5.379	5.366	5.366	3,400	+0.07(+1.25%)
Nov 12, 2007	5.300	5.421	5.287	5.300	3,200	-0.13(-2.43%)
Nov 09, 2007	5.432	5.441	5.418	5.432	900	-0.12(-2.17%)
Nov 08, 2007	5.552	5.707	5.515	5.552	4,350	-0.24(-4.21%)
Nov 07, 2007	5.796	5.840	5.796	5.796	4,800	-0.11(-1.83%)
Nov 06, 2007	5.904	5.904	5.904	5.904	400	+0.07(+1.17%)
Nov 05, 2007	5.991	5.836	5.735	5.836	32,300	-0.16(-2.60%)
Nov 02, 2007	5.991	5.997	5.926	5.991	1,400	+0.14(+2.44%)
Nov 01, 2007	5.848	5.976	5.848	5.848	3,200	-0.12(-1.93%)
Oct 31, 2007	5.611	5.964	5.882	5.964	6,100	+0.35(+6.29%)
Oct 30, 2007	5.550	5.611	5.421	5.611	39,800	+0.06(+1.10%)
Oct 29, 2007	5.760	5.604	5.252	5.550	12,700	-0.21(-3.65%)
Oct 26, 2007	5.760	5.776	5.760	5.760	8,675	+0.20(+3.63%)
Oct 25, 2007	5.558	5.558	5.558	5.558	0	+0.00(+0.00%)
Oct 24, 2007	5.721	5.668	5.483	5.558	3,100	-0.16(-2.85%)
Oct 23, 2007	5.721	5.890	5.705	5.721	5,400	-0.04(-0.70%)
Oct 19, 2007	5.762	5.841	5.759	5.762	22,200	-0.25(-4.19%)
Oct 18, 2007	6.014	6.035	5.920	6.014	3,700	+0.06(+1.00%)
Oct 17, 2007	5.955	6.095	5.954	5.955	4,500	-0.03(-0.51%)
Oct 16, 2007	5.985	6.030	5.985	5.985	300	-0.07(-1.21%)
Oct 15, 2007	6.058	6.070	6.058	6.058	900	+0.07(+1.14%)
Oct 12, 2007	5.990	6.051	5.990	5.990	6,000	-0.22(-3.50%)
Oct 11, 2007	6.207	6.219	6.095	6.207	6,210	+0.10(+1.58%)
Oct 10, 2007	6.111	6.111	6.111	6.111	500	-0.04(-0.72%)
Oct 09, 2007	6.155	6.260	6.060	6.155	124,950	-0.11(-1.76%)
Oct 08, 2007	6.265	6.265	6.265	6.265	0	+0.00(+0.00%)
Oct 05, 2007	6.265	6.265	6.265	6.265	1,000	+0.12(+1.98%)
Oct 04, 2007	6.128	6.144	6.085	6.144	5,900	+0.02(+0.27%)
Oct 03, 2007	6.128	6.138	6.128	6.128	1,800	-0.15(-2.45%)
Oct 02, 2007	6.282	6.282	6.170	6.282	2,400	+0.21(+3.48%)

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.