Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	0.9051	0.9437	0.9051	0.9272	6,819	+0.04(+5.09%)
Feb 26, 2016	0.8632	0.8900	0.8169	0.8823	24,814	-0.03(-3.04%)
Feb 25, 2016	0.9527	0.9527	0.9040	0.9100	4,440	-0.05(-5.51%)
Feb 24, 2016	1.030	1.030	0.9305	0.9631	20,335	-0.07(-6.37%)
Feb 23, 2016	1.025	1.030	1.019	1.029	15,616	-0.01(-1.10%)
Feb 22, 2016	0.9750	1.048	0.9750	1.040	28,221	+0.08(+8.30%)
Feb 19, 2016	0.9470	0.9630	0.9450	0.9603	30,932	+0.01(+0.52%)
Feb 18, 2016	0.9621	0.9700	0.9078	0.9553	131,218	+0.07(+8.50%)
Feb 17, 2016	0.9316	0.9359	0.8459	0.8805	110,510	+0.11(+14.50%)
Feb 16, 2016	0.6500	0.7751	0.6500	0.7690	21,900	+0.06(+8.01%)
Feb 12, 2016		0.7120	0.7120	0.7120	0	+0.05(+7.37%)
Feb 11, 2016	0.7107	0.7140	0.6631	0.6631	19,333	-0.04(-5.55%)
Feb 10, 2016	0.7160	0.7450	0.6764	0.7021	85,551	-0.00(-0.06%)
Feb 09, 2016	0.7410	0.7410	0.6793	0.7025	23,649	+0.00(+0.09%)
Feb 08, 2016	0.7260	0.7260	0.6980	0.7019	30,950	-0.01(-1.14%)
Feb 05, 2016	0.7521	0.7670	0.7002	0.7100	69,000	-0.04(-5.75%)
Feb 04, 2016	0.7410	0.7607	0.7410	0.7533	14,553	+0.00(+0.57%)
Feb 03, 2016	0.7672	0.7701	0.7243	0.7490	29,149	+0.01(+0.73%)
Feb 02, 2016	0.7865	0.7890	0.7303	0.7436	17,990	-0.04(-5.63%)
Feb 01, 2016	0.8020	0.8022	0.7655	0.7880	64,360	+0.02(+2.34%)
Jan 29, 2016	0.7895	0.7895	0.7120	0.7700	13,019	+0.00(+0.57%)
Jan 28, 2016	0.8420	0.8420	0.7340	0.7656	70,844	-0.05(-6.63%)
Jan 27, 2016	0.8284	0.8519	0.8200	0.8200	11,400	-0.03(-3.64%)
Jan 26, 2016	0.8479	0.8800	0.8439	0.8510	10,215	+0.01(+1.43%)
Jan 25, 2016	0.8624	0.8649	0.8364	0.8390	9,395	-0.01(-0.71%)
Jan 22, 2016	0.8641	0.8724	0.8440	0.8450	8,225	-0.01(-0.59%)
Jan 21, 2016	0.9070	0.9100	0.8500	0.8500	35,728	-0.06(-6.59%)
Jan 20, 2016	0.9420	0.9460	0.9100	0.9100	22,624	+0.01(+1.11%)
Jan 19, 2016	0.8800	0.9477	0.8800	0.9000	22,286	-0.00(-0.11%)
Jan 15, 2016		0.9010	0.9010	0.9010	0	-0.01(-0.99%)
Jan 14, 2016	0.8600	0.9357	0.8600	0.9100	9,811	-0.04(-4.19%)
Jan 13, 2016	0.9900	0.9990	0.9498	0.9498	21,615	-0.05(-4.90%)
Jan 12, 2016	1.000	1.000	0.9860	0.9987	15,964	-0.00(-0.13%)
Jan 11, 2016	1.040	1.010	0.9788	1.000	33,179	-0.04(-3.85%)
Jan 08, 2016	1.040	1.040	1.030	1.040	11,371	-0.01(-0.95%)
Jan 07, 2016	1.020	1.050	1.010	1.050	13,370	+0.03(+3.35%)
Jan 06, 2016	1.060	1.060	1.016	1.016	7,050	-0.04(-4.20%)
Jan 05, 2016	1.078	1.080	1.060	1.060	7,064	-0.02(-1.81%)
Jan 04, 2016	1.070	1.085	1.056	1.080	11,850	+0.04(+3.85%)
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%)

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.