Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015		1.040	1.040	1.040	0	+0.02(+1.96%)
Dec 30, 2015	1.000	1.040	1.000	1.020	31,509	-0.01(-0.84%)
Dec 29, 2015	1.050	1.060	1.014	1.029	17,890	-0.04(-3.42%)
Dec 28, 2015	1.030	1.100	1.000	1.065	16,570	+0.03(+3.40%)
Dec 24, 2015		1.030	1.030	1.030	0	-0.03(-2.65%)
Dec 23, 2015	1.082	1.082	1.057	1.058	23,672	-0.00(-0.19%)
Dec 22, 2015	1.130	1.130	1.060	1.060	24,261	-0.05(-4.50%)
Dec 21, 2015	1.144	1.160	1.080	1.110	97,083	+0.06(+5.71%)
Dec 18, 2015	1.007	1.100	1.001	1.050	69,036	+0.08(+8.70%)
Dec 17, 2015	0.9708	0.9708	0.9575	0.9660	25,450	+0.01(+1.46%)
Dec 16, 2015	0.9847	0.9847	0.9512	0.9521	10,099	-0.03(-2.95%)
Dec 15, 2015	0.9783	0.9810	0.9783	0.9810	12,400	+0.03(+3.26%)
Dec 14, 2015	0.9570	0.9740	0.9500	0.9500	26,320	-0.00(-0.21%)
Dec 11, 2015	0.9439	0.9520	0.9439	0.9520	2,025	-0.03(-2.96%)
Dec 10, 2015	0.9036	0.9810	0.9036	0.9810	33,897	+0.07(+7.80%)
Dec 09, 2015	0.9574	0.9590	0.8940	0.9100	8,314	-0.06(-6.19%)
Dec 08, 2015	0.9427	0.9840	0.9427	0.9700	67,650	+0.01(+0.60%)
Dec 07, 2015	1.050	1.050	0.9642	0.9642	20,600	-0.07(-6.39%)
Dec 04, 2015	1.054	1.054	1.028	1.030	5,760	-0.03(-2.68%)
Dec 03, 2015	1.060	1.076	1.030	1.058	37,201	+0.01(+1.27%)
Dec 02, 2015	1.041	1.070	1.041	1.045	1,615	-0.01(-1.30%)
Dec 01, 2015	1.104	1.107	1.030	1.059	48,325	-0.04(-3.74%)
Nov 30, 2015	1.020	1.120	1.020	1.100	15,205	+0.01(+0.56%)
Nov 27, 2015	1.100	1.100	1.094	1.094	1,156	+0.02(+2.33%)
Nov 25, 2015		1.069	1.069	1.069	0	+0.06(+5.56%)
Nov 24, 2015	1.063	1.063	1.000	1.013	10,230	-0.06(-5.36%)
Nov 23, 2015	1.070	1.070	1.040	1.070	5,726	+0.02(+1.90%)
Nov 20, 2015	1.060	1.060	1.040	1.050	93,933	-0.01(-0.71%)
Nov 19, 2015	1.150	1.150	1.058	1.058	8,415	-0.01(-1.17%)
Nov 18, 2015	1.030	1.070	1.030	1.070	10,130	+0.08(+7.54%)
Nov 17, 2015	1.000	1.003	0.9900	0.9950	14,300	+0.00(+0.01%)
Nov 16, 2015	1.065	1.073	0.9931	0.9949	11,270	-0.08(-7.57%)
Nov 13, 2015	1.110	1.110	1.076	1.076	6,010	-0.04(-3.89%)
Nov 12, 2015	1.130	1.156	1.100	1.120	22,000	-0.01(-0.88%)
Nov 11, 2015	1.130	1.150	1.129	1.130	8,050	-0.02(-1.74%)
Nov 10, 2015	1.220	1.220	1.150	1.150	11,950	-0.06(-4.96%)
Nov 09, 2015	1.240	1.240	1.200	1.210	5,900	+0.00(+0.08%)
Nov 06, 2015	1.240	1.245	1.209	1.209	5,880	-0.02(-1.71%)
Nov 05, 2015	1.190	1.230	1.190	1.230	28,145	+0.04(+3.36%)
Nov 04, 2015	1.110	1.225	1.110	1.190	32,020	+0.08(+7.21%)
Nov 03, 2015	1.120	1.120	1.100	1.110	2,740	-0.01(-0.89%)
Nov 02, 2015	1.200	1.200	1.120	1.120	29,561	-0.04(-3.45%)
Oct 30, 2015	1.120	1.160	1.100	1.160	63,473	+0.09(+8.41%)
Oct 29, 2015	1.360	1.360	1.070	1.070	60,243	-0.18(-14.40%)
Oct 28, 2015	1.120	1.310	1.120	1.250	11,830	+0.14(+12.61%)
Oct 27, 2015	1.117	1.140	1.110	1.110	26,295	-0.03(-2.63%)
Oct 26, 2015	1.160	1.160	1.140	1.140	6,700	-0.05(-4.20%)
Oct 23, 2015	1.210	1.210	1.190	1.190	5,163	-0.02(-1.65%)
Oct 22, 2015	1.230	1.230	1.210	1.210	1,530	-0.03(-2.42%)
Oct 21, 2015	1.248	1.270	1.240	1.240	2,230	-0.02(-1.59%)
Oct 20, 2015	1.255	1.260	1.222	1.260	4,825	+0.01(+0.80%)
Oct 19, 2015		1.250	1.250	1.250	4,475	+0.00(+0.00%)
Oct 16, 2015	1.330	1.330	1.250	1.250	8,935	-0.07(-5.12%)
Oct 15, 2015	1.360	1.370	1.317	1.317	26,105	-0.04(-3.13%)
Oct 14, 2015	1.360	1.370	1.360	1.360	3,285	+0.06(+4.62%)
Oct 13, 2015	1.310	1.330	1.300	1.300	3,111	-0.01(-0.76%)
Oct 12, 2015	1.310	1.310	1.310	1.310	1,077	+0.01(+0.63%)
Oct 09, 2015	1.221	1.302	1.221	1.302	10,050	+0.08(+6.25%)
Oct 08, 2015	1.203	1.225	1.203	1.225	2,650	+0.03(+2.44%)
Oct 07, 2015	1.250	1.250	1.196	1.196	16,450	-0.06(-5.08%)
Oct 06, 2015	1.210	1.260	1.210	1.260	2,900	+0.06(+5.00%)
Oct 05, 2015	1.230	1.230	1.200	1.200	4,431	+0.01(+0.84%)
Oct 02, 2015	1.195	1.205	1.190	1.190	4,200	-0.03(-2.46%)

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.