Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	3.997	4.009	3.997	4.009	1,600	+0.03(+0.64%)
Feb 27, 2013	3.858	3.983	3.858	3.983	1,400	+0.03(+0.75%)
Feb 26, 2013	3.875	3.954	3.875	3.954	3,700	+0.04(+1.10%)
Feb 25, 2013	3.956	3.956	3.911	3.911	3,000	+0.01(+0.34%)
Feb 22, 2013	3.929	3.929	3.898	3.898	2,200	+0.07(+1.93%)
Feb 21, 2013	4.051	4.051	3.824	3.824	5,400	-0.33(-7.86%)
Feb 20, 2013	4.082	4.162	4.082	4.150	12,834	+0.07(+1.82%)
Feb 19, 2013	4.109	4.109	4.076	4.076	3,000	-0.04(-0.90%)
Feb 15, 2013	4.035	4.113	4.035	4.113	1,300	-0.03(-0.64%)
Feb 14, 2013	4.139	4.139	4.124	4.139	2,200	+0.00(+0.05%)
Feb 13, 2013	4.114	4.138	4.114	4.138	6,200	+0.04(+0.99%)
Feb 12, 2013	4.097	4.097	4.097	4.097	400	+0.02(+0.59%)
Feb 11, 2013	4.059	4.073	4.059	4.073	400	-0.04(-0.90%)
Feb 08, 2013	4.128	4.142	4.099	4.110	1,300	-0.05(-1.11%)
Feb 07, 2013	4.130	4.156	4.122	4.156	5,200	+0.05(+1.24%)
Feb 06, 2013	4.121	4.159	4.095	4.105	13,700	+0.11(+2.63%)
Feb 04, 2013	4.031	4.031	4.000	4.000	1,900	-0.07(-1.77%)
Feb 01, 2013	4.013	4.072	4.013	4.072	1,500	+0.08(+2.06%)
Jan 31, 2013	4.014	4.014	3.990	3.990	6,800	-0.04(-0.99%)
Jan 30, 2013	4.027	4.039	4.027	4.030	2,800	-0.09(-2.21%)
Jan 29, 2013	4.144	4.144	4.121	4.121	5,000	+0.07(+1.63%)
Jan 28, 2013	3.984	4.060	3.984	4.055	3,000	+0.04(+1.12%)
Jan 25, 2013	4.101	4.111	4.000	4.010	12,300	-0.09(-2.24%)
Jan 24, 2013	4.188	4.188	4.102	4.102	8,400	-0.15(-3.49%)
Jan 23, 2013	4.255	4.265	4.228	4.250	11,000	-0.04(-0.97%)
Jan 22, 2013	4.257	4.292	4.233	4.292	13,100	+0.11(+2.53%)
Jan 18, 2013	4.188	4.217	4.186	4.186	6,800	+0.01(+0.28%)
Jan 16, 2013	4.175	4.175	4.175	4.175	2,200	+0.00(+0.11%)
Jan 15, 2013	4.259	4.259	4.170	4.170	10,700	-0.06(-1.47%)
Jan 14, 2013	4.127	4.232	4.127	4.232	10,100	+0.08(+1.98%)
Jan 12, 2013	4.107	4.230	4.104	4.150	8,854	+0.00(+0.00%)
Jan 11, 2013	4.107	4.230	4.104	4.150	8,854	+0.05(+1.22%)
Jan 10, 2013	4.066	4.123	4.066	4.100	42,000	+0.06(+1.37%)
Jan 09, 2013	4.030	4.050	4.018	4.045	3,500	+0.04(+1.12%)
Jan 08, 2013	4.050	4.050	4.000	4.000	3,700	-0.02(-0.57%)
Jan 07, 2013	3.998	4.300	3.998	4.023	13,830	+0.01(+0.32%)
Jan 04, 2013	4.012	4.014	3.977	4.010	4,900	+0.04(+0.91%)
Jan 03, 2013	4.037	4.045	3.974	3.974	4,300	+0.04(+0.89%)
Jan 02, 2013	4.003	4.034	3.922	3.939	45,800	+0.04(+1.00%)
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%)

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.