Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	4.002	4.078	4.002	4.002	3,000	-0.05(-1.19%)
Mar 29, 2007	4.050	4.085	4.025	4.050	25,300	+0.00(+0.00%)
Mar 28, 2007	4.050	4.140	4.040	4.050	7,225	+0.12(+3.06%)
Mar 27, 2007	3.930	3.981	3.910	3.930	1,600	-0.16(-4.01%)
Mar 26, 2007	4.094	4.095	4.065	4.094	23,000	+0.10(+2.38%)
Mar 23, 2007	3.999	4.009	3.999	3.999	5,800	-0.03(-0.65%)
Mar 22, 2007	4.025	4.025	3.976	4.025	1,600	+0.08(+1.90%)
Mar 21, 2007	3.950	3.950	3.900	3.950	2,697	+0.02(+0.38%)
Mar 20, 2007	3.935	3.965	3.925	3.935	3,900	+0.11(+2.88%)
Mar 19, 2007	3.825	3.825	3.825	3.825	0	+0.00(+0.00%)
Mar 16, 2007	3.825	3.825	3.825	3.825	2,000	-0.06(-1.46%)
Mar 15, 2007	3.882	3.882	3.882	3.882	0	+0.00(+0.00%)
Mar 14, 2007	3.882	3.882	3.882	3.882	0	+0.00(+0.00%)
Mar 13, 2007	3.920	3.915	3.882	3.882	15,200	-0.04(-0.98%)
Mar 12, 2007	3.920	3.975	3.920	3.920	20,500	+0.03(+0.86%)
Mar 09, 2007	3.887	3.887	3.878	3.887	6,500	+0.05(+1.35%)
Mar 08, 2007	3.835	3.835	3.835	3.835	0	+0.00(+0.00%)
Mar 07, 2007	3.835	3.856	3.826	3.835	400	-0.04(-0.97%)
Mar 06, 2007	3.873	3.883	3.834	3.873	9,200	+0.05(+1.40%)
Mar 05, 2007	3.819	3.819	3.729	3.819	5,700	+0.02(+0.45%)
Mar 02, 2007	3.834	3.841	3.776	3.802	1,700	-0.03(-0.83%)
Mar 01, 2007	3.834	3.834	3.834	3.834	1,200	-0.07(-1.69%)
Feb 28, 2007	3.900	3.900	3.828	3.900	15,200	-0.02(-0.54%)
Feb 27, 2007	3.921	4.004	3.921	3.921	4,600	-0.18(-4.48%)
Feb 26, 2007	4.105	4.168	4.104	4.105	3,200	+0.00(+0.03%)
Feb 23, 2007	4.104	4.180	4.104	4.104	2,800	-0.09(-2.05%)
Feb 22, 2007	4.190	4.213	4.165	4.190	700	+0.00(+0.00%)
Feb 21, 2007	4.190	4.205	4.081	4.190	8,350	+0.14(+3.45%)
Feb 20, 2007	4.050	4.187	4.050	4.050	8,400	+0.09(+2.26%)
Feb 16, 2007	3.961	4.075	3.961	3.961	6,900	-0.05(-1.16%)
Feb 15, 2007	4.007	4.007	4.007	4.007	100	+0.12(+3.09%)
Feb 14, 2007	3.887	3.887	3.887	3.887	400	+0.01(+0.27%)
Feb 13, 2007	3.877	3.877	3.830	3.877	6,650	+0.03(+0.69%)
Feb 12, 2007	3.885	3.858	3.808	3.850	4,500	-0.04(-0.91%)
Feb 09, 2007	3.885	3.885	3.810	3.885	2,500	+0.16(+4.31%)
Feb 08, 2007	3.725	3.725	3.725	3.725	1,034	+0.02(+0.40%)
Feb 07, 2007	3.710	3.765	3.710	3.710	2,100	-0.28(-7.02%)
Feb 06, 2007	3.990	3.990	3.990	3.990	0	+0.00(+0.00%)
Feb 05, 2007	3.990	4.009	3.964	3.990	4,600	+0.01(+0.13%)
Feb 02, 2007	3.985	4.055	3.935	3.985	9,300	+0.18(+4.73%)
Feb 01, 2007	3.805	3.805	3.805	3.805	100	+0.08(+2.20%)
Jan 31, 2007	3.723	3.799	3.723	3.723	1,700	-0.18(-4.53%)
Jan 30, 2007	3.900	3.900	3.625	3.900	8,919	+0.37(+10.40%)
Jan 29, 2007	3.533	3.533	3.533	3.533	7,100	+0.12(+3.59%)
Jan 26, 2007	3.410	3.410	3.410	3.410	0	+0.00(+0.00%)
Jan 25, 2007	3.410	3.410	3.410	3.410	2,000	+0.01(+0.36%)
Jan 24, 2007	3.398	3.398	3.398	3.398	300	+0.02(+0.57%)
Jan 23, 2007	3.379	3.379	3.369	3.379	6,000	-0.11(-3.27%)
Jan 22, 2007	3.493	3.500	3.476	3.493	10,000	+0.01(+0.37%)
Jan 19, 2007	3.480	3.480	3.480	3.480	600	+0.00(+0.00%)
Jan 18, 2007	3.480	3.480	3.480	3.480	1,000	-0.04(-1.00%)
Jan 17, 2007	3.515	3.515	3.515	3.515	800	+0.03(+0.75%)
Jan 16, 2007	3.489	3.520	3.489	3.489	2,740	-0.03(-0.84%)
Jan 12, 2007	3.518	3.518	3.487	3.518	2,640	+0.02(+0.67%)
Jan 11, 2007	3.495	3.517	3.490	3.495	12,500	+0.03(+0.94%)
Jan 10, 2007	3.462	3.536	3.462	3.462	14,680	-0.04(-1.08%)
Jan 09, 2007	3.500	3.500	3.482	3.500	10,600	+0.01(+0.40%)
Jan 08, 2007	3.486	3.505	3.462	3.486	9,300	+0.05(+1.48%)
Jan 05, 2007	3.435	3.450	3.435	3.435	6,500	-0.10(-2.71%)
Jan 04, 2007	3.392	3.531	3.501	3.531	7,500	+0.14(+4.09%)

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.