Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	3.788	3.900	3.788	3.900	2,200	+0.14(+3.68%)
Dec 28, 2012	3.836	3.836	3.761	3.761	3,700	-0.11(-2.73%)
Dec 27, 2012	3.923	3.923	3.800	3.867	45,400	+0.10(+2.65%)
Dec 24, 2012		3.767	3.767	3.767	0	-0.01(-0.19%)
Dec 21, 2012	3.768	3.782	3.760	3.774	4,800	+0.01(+0.35%)
Dec 20, 2012	3.761	3.761	3.761	3.761	1,200	+0.16(+4.47%)
Dec 19, 2012	3.646	3.690	3.600	3.600	31,400	+0.00(+0.14%)
Dec 18, 2012	3.558	3.595	3.558	3.595	900	+0.05(+1.27%)
Dec 17, 2012	3.580	3.586	3.550	3.550	3,700	+0.04(+1.08%)
Dec 14, 2012	3.539	3.550	3.504	3.512	17,300	-0.04(-1.08%)
Dec 13, 2012	3.525	3.550	3.481	3.550	3,600	+0.05(+1.47%)
Dec 12, 2012	3.546	3.590	3.499	3.499	18,900	-0.03(-0.99%)
Dec 11, 2012	3.499	3.534	3.499	3.534	1,300	+0.06(+1.61%)
Dec 10, 2012	3.533	3.533	3.478	3.478	18,900	-0.05(-1.39%)
Dec 07, 2012	3.578	3.578	3.502	3.527	6,100	-0.02(-0.48%)
Dec 06, 2012	3.544	3.544	3.544	3.544	6,000	+0.07(+2.10%)
Dec 05, 2012	3.471	3.471	3.381	3.471	4,000	-0.02(-0.53%)
Dec 04, 2012	3.502	3.519	3.490	3.490	10,300	-0.12(-3.42%)
Nov 30, 2012	3.520	3.623	3.520	3.613	2,000	+0.12(+3.54%)
Nov 29, 2012	3.493	3.493	3.463	3.490	3,800	-0.02(-0.58%)
Nov 28, 2012	3.491	3.510	3.485	3.510	4,100	-0.00(-0.03%)
Nov 27, 2012	3.464	3.526	3.464	3.511	16,165	+0.30(+9.45%)
Nov 26, 2012	3.171	3.216	3.171	3.208	9,000	+0.05(+1.65%)
Nov 21, 2012		3.156	3.156	3.156	0	-0.03(-0.94%)
Nov 20, 2012	3.186	3.186	3.186	3.186	1,000	-0.10(-3.07%)
Nov 19, 2012	3.341	3.341	3.287	3.287	2,200	+0.11(+3.43%)
Nov 16, 2012	3.156	3.178	3.156	3.178	4,500	-0.02(-0.67%)
Nov 15, 2012	3.274	3.274	3.076	3.200	6,800	-0.08(-2.56%)
Nov 14, 2012	3.470	3.470	3.284	3.284	6,000	-0.14(-4.10%)
Nov 13, 2012	3.458	3.458	3.424	3.424	3,200	-0.06(-1.67%)
Nov 12, 2012	3.598	3.598	3.470	3.482	8,300	-0.05(-1.30%)
Nov 08, 2012	3.528	3.528	3.528	3.528	0	-0.07(-1.86%)
Nov 07, 2012	3.710	3.710	3.568	3.595	9,300	-0.11(-2.89%)
Nov 05, 2012		3.702	3.702	3.702	0	-0.06(-1.59%)
Nov 02, 2012	3.762	3.762	3.762	3.762	700	-0.04(-1.03%)
Nov 01, 2012	3.841	3.841	3.801	3.801	4,100	+0.07(+1.77%)
Oct 26, 2012		3.735	3.735	3.735	0	-0.10(-2.58%)
Oct 25, 2012	3.834	3.834	3.834	3.834	300	+0.00(+0.05%)
Oct 24, 2012	3.812	3.842	3.750	3.832	4,500	+0.06(+1.62%)
Oct 23, 2012	3.771	3.771	3.771	3.771	200	-0.08(-2.05%)
Oct 19, 2012	3.850	3.850	3.850	3.850	7,000	-0.07(-1.89%)
Oct 18, 2012	3.954	3.954	3.924	3.924	700	-0.02(-0.51%)
Oct 17, 2012	3.885	3.944	3.885	3.944	5,805	+0.09(+2.45%)
Oct 16, 2012	3.860	3.860	3.849	3.849	1,800	-0.04(-1.05%)
Oct 15, 2012	3.890	3.890	3.890	3.890	4,000	+0.07(+1.85%)
Oct 11, 2012		3.820	3.820	3.820	0	+0.00(+0.08%)
Oct 10, 2012	3.870	3.870	3.817	3.817	7,300	-0.10(-2.62%)
Oct 09, 2012	3.969	3.969	3.920	3.920	1,800	-0.00(-0.01%)
Oct 04, 2012		3.920	3.920	3.920	0	-0.03(-0.72%)
Oct 03, 2012	3.949	3.949	3.949	3.949	1,000	+0.00(+0.00%)
Oct 02, 2012	3.938	3.967	3.938	3.949	2,600	+0.01(+0.16%)

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.