Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	0.8700	0.8719	0.7500	0.7699	46,200	-0.10(-11.33%)
Feb 27, 2020	0.8700	0.9300	0.8680	0.8683	48,884	-0.07(-7.62%)
Feb 26, 2020	0.9600	0.9600	0.9253	0.9399	24,415	-0.01(-1.06%)
Feb 25, 2020	0.9600	1.005	0.9400	0.9500	32,463	-0.01(-1.04%)
Feb 24, 2020	0.9800	0.9800	0.9264	0.9600	60,098	-0.04(-4.00%)
Feb 21, 2020	1.097	1.100	0.9801	1.000	138,400	-0.10(-9.10%)
Feb 20, 2020	1.116	1.140	1.100	1.100	28,877	-0.04(-3.92%)
Feb 19, 2020	1.180	1.180	1.124	1.145	42,852	-0.02(-1.97%)
Feb 18, 2020	1.350	1.392	1.110	1.168	77,875	-0.11(-8.75%)
Feb 14, 2020	1.280	1.325	1.225	1.280	10,100	-0.03(-2.66%)
Feb 13, 2020	1.370	1.370	1.120	1.315	116,479	+0.10(+8.68%)
Feb 12, 2020	1.130	1.210	1.099	1.210	36,303	+0.10(+9.10%)
Feb 11, 2020	1.174	1.174	1.090	1.109	82,346	-0.02(-2.11%)
Feb 10, 2020	1.130	1.171	1.130	1.133	36,960	-0.02(-2.14%)
Feb 07, 2020	1.088	1.165	1.070	1.158	44,600	+0.04(+3.37%)
Feb 06, 2020	1.120	1.170	1.110	1.120	11,499	-0.03(-2.61%)
Feb 05, 2020	1.160	1.175	1.120	1.150	32,953	-0.01(-0.86%)
Feb 04, 2020	1.023	1.160	1.010	1.160	65,804	+0.14(+13.78%)
Feb 03, 2020	1.030	1.030	1.000	1.020	2,519	+0.00(+0.15%)
Jan 31, 2020	1.025	1.025	1.000	1.018	7,300	-0.02(-2.12%)
Jan 30, 2020	1.030	1.040	1.030	1.040	20,205	+0.01(+0.97%)
Jan 29, 2020	1.040	1.060	1.030	1.030	20,463	-0.00(-0.10%)
Jan 28, 2020	1.020	1.031	0.9961	1.031	21,316	+0.01(+1.08%)
Jan 27, 2020	1.010	1.020	0.9423	1.020	77,646	-0.01(-0.97%)
Jan 24, 2020	1.065	1.065	1.030	1.030	64,900	-0.02(-1.90%)
Jan 23, 2020	1.140	1.140	1.030	1.050	18,352	-0.03(-2.78%)
Jan 22, 2020	1.080	1.190	1.070	1.080	72,915	+0.02(+1.49%)
Jan 21, 2020	1.040	1.096	1.030	1.064	79,296	+0.07(+7.48%)
Jan 17, 2020	1.103	1.103	0.9818	0.9900	219,300	-0.07(-6.99%)
Jan 16, 2020	1.220	1.410	0.8930	1.064	277,118	-0.34(-23.97%)
Jan 15, 2020	1.400	1.420	1.400	1.400	3,500	+0.02(+1.45%)
Jan 14, 2020	1.380	1.380	1.370	1.380	2,102	-0.02(-1.43%)
Jan 13, 2020	1.390	1.410	1.390	1.400	5,950	-0.01(-0.71%)
Jan 10, 2020	1.500	1.500	1.390	1.410	17,300	-0.01(-0.84%)
Jan 09, 2020	1.440	1.440	1.422	1.422	4,572	-0.02(-1.26%)
Jan 08, 2020	1.472	1.472	1.435	1.440	6,008	-0.04(-2.74%)
Jan 07, 2020	1.500	1.500	1.481	1.481	6,263	-0.02(-1.29%)
Jan 06, 2020	1.490	1.500	1.490	1.500	1,154	-0.02(-1.32%)
Jan 03, 2020	1.490	1.530	1.490	1.520	3,300	-0.01(-0.39%)
Jan 02, 2020	1.510	1.535	1.509	1.526	13,978	+0.04(+2.41%)
Dec 31, 2019	1.493	1.520	1.490	1.490	18,200	+0.00(+0.00%)
Dec 30, 2019	1.470	1.500	1.470	1.490	26,923	+0.01(+0.68%)
Dec 27, 2019	1.459	1.490	1.450	1.480	8,500	+0.03(+2.07%)
Dec 26, 2019	1.460	1.540	1.450	1.450	8,259	-0.01(-0.68%)
Dec 24, 2019	1.443	1.460	1.443	1.460	1,800	+0.00(+0.00%)
Dec 23, 2019	1.442	1.480	1.434	1.460	3,800	+0.01(+1.04%)
Dec 20, 2019	1.445	1.445	1.445	1.445	2,000	-0.06(-3.99%)
Dec 19, 2019	1.430	1.510	1.430	1.505	6,701	+0.07(+5.24%)
Dec 18, 2019	1.431	1.460	1.430	1.430	4,900	-0.02(-1.38%)
Dec 17, 2019	1.450	1.490	1.450	1.450	6,100	-0.02(-1.36%)
Dec 16, 2019	1.472	1.480	1.470	1.470	10,087	-0.02(-1.30%)
Dec 13, 2019	1.480	1.500	1.460	1.489	12,700	+0.01(+0.97%)
Dec 12, 2019	1.430	1.475	1.430	1.475	3,650	+0.02(+1.63%)
Dec 11, 2019	1.474	1.474	1.450	1.451	6,553	-0.03(-1.94%)
Dec 10, 2019	1.520	1.520	1.480	1.480	5,884	-0.00(-0.30%)
Dec 09, 2019	1.493	1.530	1.463	1.484	10,657	-0.03(-1.83%)
Dec 06, 2019	1.460	1.550	1.460	1.512	2,400	+0.04(+2.86%)
Dec 05, 2019	1.510	1.510	1.470	1.470	19,067	-0.03(-2.08%)
Dec 04, 2019	1.466	1.510	1.466	1.501	1,740	-0.02(-1.56%)
Dec 03, 2019	1.500	1.525	1.490	1.525	33,558	-0.01(-0.33%)

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.