Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	5.971	6.005	5.971	6.005	5,500	+0.01(+0.19%)
Mar 30, 2010	5.960	6.009	5.932	5.994	13,800	+0.12(+2.03%)
Mar 29, 2010	5.803	5.902	5.783	5.875	15,300	+0.15(+2.66%)
Mar 26, 2010	5.758	5.839	5.712	5.723	4,300	-0.16(-2.66%)
Mar 25, 2010	5.804	5.879	5.804	5.879	8,900	+0.17(+2.90%)
Mar 24, 2010	5.708	5.713	5.683	5.713	3,200	-0.05(-0.95%)
Mar 23, 2010	5.723	5.790	5.723	5.768	5,400	+0.05(+0.86%)
Mar 22, 2010	5.754	5.758	5.677	5.719	7,900	-0.07(-1.23%)
Mar 19, 2010	5.763	5.790	5.761	5.790	4,400	+0.04(+0.69%)
Mar 18, 2010	5.782	5.782	5.750	5.750	4,900	-0.04(-0.73%)
Mar 16, 2010	5.793	5.793	5.793	5.793	0	+0.04(+0.72%)
Mar 15, 2010	5.751	5.751	5.751	5.751	1,100	-0.01(-0.25%)
Mar 12, 2010	5.766	5.766	5.766	5.766	100	+0.00(+0.04%)
Mar 11, 2010	5.690	5.763	5.690	5.763	1,000	+0.05(+0.80%)
Mar 10, 2010	5.817	5.817	5.717	5.717	1,100	-0.01(-0.11%)
Mar 09, 2010	5.832	5.832	5.685	5.723	5,413	-0.22(-3.68%)
Mar 08, 2010	6.061	6.061	5.942	5.942	7,200	-0.03(-0.49%)
Mar 05, 2010	6.022	6.022	5.971	5.971	5,100	+0.16(+2.83%)
Mar 04, 2010	5.825	5.839	5.807	5.807	700	-0.02(-0.33%)
Mar 03, 2010	5.743	5.826	5.743	5.826	4,400	+0.10(+1.77%)
Mar 02, 2010	5.691	5.742	5.684	5.725	6,780	+0.08(+1.40%)
Mar 01, 2010	5.473	5.646	5.473	5.646	7,100	+0.20(+3.64%)
Feb 26, 2010	5.545	5.569	5.418	5.448	5,200	-0.10(-1.84%)
Feb 25, 2010	5.300	5.595	5.300	5.550	2,100	+0.40(+7.67%)
Feb 24, 2010	5.123	5.189	5.123	5.154	5,100	+0.13(+2.62%)
Feb 23, 2010	5.098	5.098	5.023	5.023	5,200	-0.21(-4.08%)
Feb 22, 2010	5.196	5.237	5.196	5.237	500	+0.04(+0.81%)
Feb 19, 2010	5.163	5.194	5.163	5.194	700	-0.03(-0.65%)
Feb 18, 2010	5.205	5.260	5.205	5.229	5,200	+0.06(+1.10%)
Feb 17, 2010	5.263	5.263	5.171	5.171	4,500	-0.03(-0.49%)
Feb 16, 2010	5.171	5.197	5.171	5.197	1,275	+0.04(+0.80%)
Feb 12, 2010		5.156	5.156	5.156	0	-0.12(-2.24%)
Feb 11, 2010	5.251	5.274	5.251	5.274	2,300	+0.21(+4.07%)
Feb 10, 2010	4.999	5.068	4.999	5.068	1,600	+0.03(+0.51%)
Feb 09, 2010	5.042	5.042	5.042	5.042	300	+0.09(+1.87%)
Feb 08, 2010	5.059	5.059	4.946	4.949	6,600	-0.10(-1.99%)
Feb 05, 2010	4.900	5.098	4.900	5.050	1,800	+0.12(+2.49%)
Feb 04, 2010	5.025	5.025	4.927	4.927	4,600	-0.33(-6.27%)
Feb 03, 2010	5.183	5.283	5.183	5.257	28,900	+0.08(+1.53%)
Feb 02, 2010	5.172	5.184	5.081	5.178	7,800	+0.30(+6.26%)
Feb 01, 2010	4.827	4.885	4.827	4.873	3,900	+0.10(+2.04%)
Jan 29, 2010	4.854	4.860	4.710	4.776	3,400	-0.09(-1.80%)
Jan 28, 2010	4.885	4.885	4.765	4.863	18,800	+0.07(+1.50%)
Jan 27, 2010	4.970	4.970	4.784	4.791	17,200	-0.18(-3.71%)
Jan 26, 2010	4.910	5.044	4.881	4.976	7,915	+0.06(+1.24%)
Jan 25, 2010	4.840	4.966	4.778	4.915	11,600	+0.15(+3.17%)
Jan 22, 2010	4.837	4.846	4.710	4.764	3,200	-0.12(-2.39%)
Jan 21, 2010	5.064	5.064	4.880	4.880	1,700	-0.45(-8.36%)
Jan 19, 2010		5.325	5.325	5.325	0	-0.07(-1.37%)
Jan 15, 2010		5.399	5.399	5.399	0	+0.12(+2.23%)
Jan 14, 2010	5.363	5.363	5.224	5.282	5,000	+0.06(+1.07%)
Jan 13, 2010	5.250	5.250	5.226	5.226	500	+0.24(+4.73%)
Jan 12, 2010	5.010	5.010	4.989	4.989	1,000	-0.08(-1.57%)
Jan 11, 2010	5.077	5.163	5.069	5.069	8,800	+0.03(+0.62%)
Jan 08, 2010	4.892	5.038	4.892	5.038	1,200	+0.11(+2.23%)
Jan 07, 2010	4.904	4.965	4.904	4.928	5,500	+0.07(+1.54%)
Jan 06, 2010	4.704	4.853	4.704	4.853	1,900	+0.19(+4.09%)
Jan 05, 2010	4.662	4.662	4.662	4.662	1,000	+0.03(+0.56%)

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.