Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	3.601	3.601	3.601	3.601	800	-0.01(-0.41%)
Dec 30, 2008	3.471	3.616	3.471	3.616	1,600	+0.18(+5.32%)
Dec 29, 2008	3.439	3.439	3.383	3.433	2,300	+0.09(+2.59%)
Dec 23, 2008	3.363	3.363	3.347	3.347	1,600	-0.04(-1.27%)
Dec 22, 2008	3.390	3.390	3.390	3.390	500	-0.09(-2.47%)
Dec 19, 2008	3.476	3.476	3.476	3.476	0	-0.07(-2.03%)
Dec 18, 2008	3.552	3.559	3.500	3.548	1,800	-0.00(-0.06%)
Dec 17, 2008		3.550	3.550	3.550	0	+0.00(+0.00%)
Dec 16, 2008	3.454	3.550	3.409	3.550	12,500	+0.23(+6.99%)
Dec 15, 2008	3.399	3.405	3.318	3.318	7,100	+0.02(+0.54%)
Dec 12, 2008	3.300	3.300	3.300	3.300	2,000	-0.05(-1.45%)
Dec 11, 2008	3.350	3.399	3.349	3.349	5,800	+0.04(+1.08%)
Dec 10, 2008	3.343	3.343	3.288	3.313	3,100	+0.00(+0.14%)
Dec 09, 2008	3.343	3.345	3.308	3.308	15,650	-0.12(-3.48%)
Dec 08, 2008	3.336	3.447	3.336	3.427	3,800	+0.38(+12.57%)
Dec 05, 2008	3.005	3.045	3.000	3.045	600	-0.12(-3.74%)
Dec 04, 2008	3.193	3.193	3.163	3.163	1,200	+0.12(+4.09%)
Dec 03, 2008	2.961	3.039	2.961	3.039	600	+0.09(+2.94%)
Dec 02, 2008	3.312	3.312	2.952	2.952	1,000	-0.40(-11.99%)
Dec 01, 2008	3.430	3.430	3.340	3.354	4,600	-0.04(-1.25%)
Nov 28, 2008	3.381	3.397	3.381	3.397	3,000	+0.02(+0.72%)
Nov 26, 2008	3.255	3.381	3.255	3.372	5,000	+0.10(+3.06%)
Nov 25, 2008	3.559	3.559	3.262	3.272	3,200	+0.01(+0.20%)
Nov 24, 2008	3.069	3.265	3.061	3.265	12,400	+0.28(+9.54%)
Nov 21, 2008	3.223	3.223	2.876	2.981	15,700	+0.23(+8.42%)
Nov 20, 2008	3.006	3.006	2.749	2.749	3,000	-0.38(-12.13%)
Nov 19, 2008	3.274	3.274	3.114	3.129	5,075	-0.22(-6.66%)
Nov 18, 2008	3.490	3.500	3.315	3.352	2,500	-0.23(-6.31%)
Nov 17, 2008	3.495	3.635	3.462	3.578	4,100	-0.24(-6.40%)
Nov 14, 2008	3.848	3.848	3.823	3.823	2,000	-0.19(-4.81%)
Nov 13, 2008	3.754	4.016	3.593	4.016	12,000	+0.33(+8.88%)
Nov 12, 2008	3.761	3.761	3.689	3.689	3,400	-0.15(-4.00%)
Nov 11, 2008	4.099	4.099	3.819	3.842	7,650	-0.32(-7.61%)
Nov 10, 2008	4.159	4.159	4.159	4.159	1,000	+0.12(+3.01%)
Nov 07, 2008	4.077	4.181	4.037	4.037	2,600	+0.01(+0.18%)
Nov 06, 2008	4.070	4.070	4.021	4.030	5,000	-0.06(-1.40%)
Nov 05, 2008	4.420	4.420	4.087	4.087	2,700	-0.52(-11.31%)
Nov 04, 2008	4.608	4.672	4.500	4.608	4,126	+0.61(+15.21%)
Nov 03, 2008		4.000	4.000	4.000	0	+0.00(+0.00%)
Oct 31, 2008	3.853	4.000	3.853	4.000	3,700	+0.21(+5.49%)
Oct 30, 2008	3.737	3.902	3.737	3.792	7,700	+0.22(+6.22%)
Oct 29, 2008	3.602	3.612	3.550	3.570	3,400	+0.16(+4.71%)
Oct 28, 2008	3.242	3.410	3.240	3.409	8,200	-0.05(-1.33%)
Oct 27, 2008	3.420	3.455	3.325	3.455	5,350	+0.08(+2.32%)
Oct 24, 2008	3.377	3.397	3.153	3.377	13,300	+0.03(+1.01%)
Oct 23, 2008	3.343	3.501	3.343	3.343	1,500	-0.11(-3.31%)
Oct 22, 2008	3.457	3.521	3.403	3.457	16,500	-0.34(-8.90%)
Oct 21, 2008	3.795	4.008	3.777	3.795	6,300	-0.12(-3.03%)
Oct 20, 2008	3.913	3.913	3.704	3.913	5,100	+0.19(+5.03%)
Oct 17, 2008	3.726	3.757	3.692	3.726	6,300	+0.14(+4.03%)
Oct 16, 2008	3.582	3.653	3.510	3.582	36,300	+0.02(+0.51%)
Oct 15, 2008	3.564	3.774	3.442	3.564	10,800	-0.04(-1.01%)
Oct 14, 2008	3.218	4.379	3.600	3.600	35,600	+0.38(+11.89%)
Oct 13, 2008		3.218	3.218	3.218	0	+0.00(+0.00%)
Oct 10, 2008	3.218	3.266	2.833	3.218	25,800	-0.27(-7.82%)
Oct 09, 2008	3.491	4.366	3.491	3.491	4,600	-0.64(-15.42%)
Oct 08, 2008	4.128	4.128	3.639	4.128	21,600	-0.11(-2.50%)
Oct 07, 2008	4.356	4.449	4.139	4.233	5,400	-0.12(-2.81%)
Oct 06, 2008	4.356	4.499	3.790	4.356	6,000	-0.65(-13.02%)
Oct 03, 2008	5.008	5.008	4.715	5.008	1,800	+0.34(+7.29%)
Oct 02, 2008	4.668	5.237	4.622	4.668	144,950	-0.38(-7.61%)

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.