Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	3.978	4.011	3.978	4.011	1,600	+0.11(+2.82%)
Dec 29, 2011	3.857	3.930	3.857	3.901	3,200	+0.08(+2.09%)
Dec 28, 2011	3.833	3.851	3.821	3.821	6,100	-0.01(-0.22%)
Dec 23, 2011	3.830	3.830	3.830	3.830	0	+0.23(+6.49%)
Dec 21, 2011	3.701	3.701	3.587	3.596	1,000	-0.12(-3.13%)
Dec 20, 2011	3.713	3.713	3.713	3.713	600	+0.18(+5.06%)
Dec 19, 2011	3.514	3.534	3.514	3.534	2,700	+0.14(+4.24%)
Dec 15, 2011	3.390	3.390	3.390	3.390	0	-0.16(-4.40%)
Dec 14, 2011	3.432	3.548	3.409	3.546	7,800	-0.05(-1.29%)
Dec 13, 2011	3.599	3.599	3.593	3.593	12,000	-0.18(-4.74%)
Dec 09, 2011	3.771	3.771	3.771	3.771	0	+0.14(+3.78%)
Dec 08, 2011	3.699	3.699	3.634	3.634	600	-0.09(-2.42%)
Dec 07, 2011	3.786	3.786	3.724	3.724	1,800	-0.17(-4.37%)
Dec 06, 2011	4.014	4.014	3.894	3.894	3,700	-0.17(-4.09%)
Dec 05, 2011	4.099	4.099	4.060	4.060	2,100	+0.01(+0.25%)
Dec 02, 2011	4.062	4.156	4.050	4.050	12,700	+0.25(+6.66%)
Nov 30, 2011		3.797	3.797	3.797	0	+0.14(+3.71%)
Nov 29, 2011	3.860	3.860	3.661	3.661	1,600	-0.17(-4.56%)
Nov 28, 2011	3.843	3.843	3.836	3.836	900	+0.10(+2.65%)
Nov 25, 2011	3.737	3.740	3.737	3.737	1,700	+0.08(+2.26%)
Nov 23, 2011	3.742	3.742	3.655	3.655	11,000	-0.15(-3.90%)
Nov 22, 2011	3.810	3.810	3.803	3.803	2,100	-0.06(-1.44%)
Nov 21, 2011	4.074	4.074	3.856	3.858	3,200	-0.24(-5.90%)
Nov 18, 2011	4.090	4.100	4.043	4.100	6,900	+0.00(+0.10%)
Nov 17, 2011	4.303	4.303	4.064	4.096	2,700	-0.19(-4.44%)
Nov 15, 2011		4.286	4.286	4.286	0	-0.08(-1.90%)
Nov 14, 2011	4.285	4.369	4.285	4.369	200	+0.07(+1.70%)
Nov 11, 2011	4.106	4.296	4.106	4.296	8,400	+0.14(+3.42%)
Nov 10, 2011	4.154	4.154	4.154	4.154	400	+0.01(+0.34%)
Nov 09, 2011	4.189	4.218	4.140	4.140	1,100	-0.22(-4.99%)
Nov 08, 2011	4.318	4.367	4.318	4.358	1,500	+0.29(+7.11%)
Nov 03, 2011		4.069	4.069	4.069	0	-0.12(-2.79%)
Nov 02, 2011	4.185	4.185	4.185	4.185	600	+0.07(+1.78%)
Nov 01, 2011	4.094	4.112	4.009	4.112	3,800	-0.25(-5.75%)
Oct 31, 2011	4.363	4.363	4.363	4.363	1,000	-0.00(-0.09%)
Oct 28, 2011	4.233	4.461	4.233	4.367	3,000	+0.14(+3.35%)
Oct 27, 2011	4.256	4.274	4.190	4.226	17,500	+0.13(+3.08%)
Oct 25, 2011		4.099	4.099	4.099	0	-0.00(-0.08%)
Oct 24, 2011	4.132	4.132	4.102	4.102	1,000	+0.12(+2.90%)
Oct 20, 2011	3.987	3.987	3.987	3.987	0	+0.05(+1.19%)
Oct 19, 2011	3.940	3.940	3.940	3.940	500	-0.07(-1.77%)
Oct 18, 2011	4.011	4.011	4.011	4.011	100	+0.03(+0.85%)
Oct 17, 2011	4.097	4.097	3.977	3.977	3,100	-0.06(-1.41%)
Oct 14, 2011	4.054	4.054	4.034	4.034	2,500	+0.04(+1.06%)
Oct 13, 2011	3.890	3.991	3.880	3.991	4,500	-0.09(-2.13%)
Oct 12, 2011	4.053	4.078	4.053	4.078	2,000	+0.07(+1.71%)
Oct 11, 2011	4.010	4.010	4.010	4.010	3,000	+0.06(+1.56%)
Oct 07, 2011		3.948	3.948	3.948	0	+0.08(+2.15%)
Oct 06, 2011	3.865	3.865	3.865	3.865	1,100	+0.13(+3.37%)
Oct 05, 2011	3.780	3.780	3.739	3.739	1,200	+0.38(+11.38%)
Oct 04, 2011	3.525	3.525	3.357	3.357	7,500	-0.10(-2.76%)

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.