Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	3.730	3.746	3.691	3.746	3,329	+0.05(+1.24%)
Mar 28, 2014	3.720	3.750	3.690	3.700	0	-0.02(-0.54%)
Mar 27, 2014	3.677	3.750	3.670	3.720	3,059	+0.00(+0.00%)
Mar 26, 2014	3.680	3.720	3.680	3.720	5,385	+0.02(+0.63%)
Mar 25, 2014	3.727	3.736	3.689	3.697	7,240	-0.05(-1.43%)
Mar 24, 2014	3.765	3.765	3.679	3.750	12,154	-0.04(-0.98%)
Mar 21, 2014	3.770	3.800	3.756	3.788	0	+0.14(+3.79%)
Mar 20, 2014	3.649	3.649	3.649	3.649	260	-0.05(-1.37%)
Mar 19, 2014	3.742	3.794	3.677	3.700	6,502	-0.05(-1.33%)
Mar 18, 2014	3.800	3.833	3.750	3.750	4,000	+0.02(+0.51%)
Mar 17, 2014	3.590	3.760	3.590	3.731	36,377	+0.16(+4.61%)
Mar 14, 2014	3.530	3.567	3.520	3.567	0	+0.06(+1.69%)
Mar 13, 2014	3.561	3.561	3.470	3.507	5,225	+0.16(+4.68%)
Mar 12, 2014	3.400	3.400	3.351	3.351	2,301	-0.04(-1.16%)
Mar 11, 2014	3.505	3.506	3.390	3.390	7,595	-0.04(-1.17%)
Mar 10, 2014	3.356	3.430	3.340	3.430	26,708	+0.10(+2.98%)
Mar 07, 2014	3.300	3.331	3.300	3.331	0	+0.04(+1.23%)
Mar 06, 2014	3.310	3.312	3.290	3.290	3,259	+0.00(+0.12%)
Mar 05, 2014	3.334	3.334	3.286	3.286	10,926	+0.01(+0.18%)
Mar 04, 2014	3.330	3.330	3.280	3.280	7,658	-0.05(-1.50%)
Mar 03, 2014	3.353	3.353	3.300	3.330	20,290	-0.01(-0.42%)
Feb 28, 2014	3.330	3.344	3.300	3.344	0	+0.04(+1.33%)
Feb 27, 2014	3.300	3.318	3.280	3.300	4,380	+0.00(+0.00%)
Feb 26, 2014	3.340	3.340	3.297	3.300	7,559	-0.06(-1.64%)
Feb 25, 2014	3.350	3.355	3.300	3.355	9,120	+0.06(+1.67%)
Feb 24, 2014	3.303	3.303	3.300	3.300	16,200	+0.07(+2.17%)
Feb 21, 2014	3.296	3.296	3.230	3.230	0	-0.07(-2.17%)
Feb 20, 2014	3.280	3.302	3.275	3.302	2,725	+0.03(+0.79%)
Feb 19, 2014	3.280	3.320	3.263	3.276	13,183	-0.02(-0.73%)
Feb 18, 2014	3.420	3.420	3.299	3.300	25,641	-0.05(-1.49%)
Feb 14, 2014		3.350	3.350	3.350	0	-0.05(-1.47%)
Feb 13, 2014	3.700	3.700	3.274	3.400	62,798	-0.37(-9.81%)
Feb 12, 2014	3.780	3.790	3.721	3.770	5,310	-0.07(-1.82%)
Feb 11, 2014	3.840	3.840	3.814	3.840	1,625	+0.04(+1.05%)
Feb 10, 2014	3.800	3.800	3.800	3.800	2,665	+0.00(+0.00%)
Feb 07, 2014	3.930	3.930	3.800	3.800	0	-0.04(-1.01%)
Feb 06, 2014	3.760	3.841	3.760	3.839	1,350	+0.10(+2.80%)
Feb 05, 2014	3.670	3.760	3.670	3.734	28,000	+0.08(+2.30%)
Feb 04, 2014	3.600	3.650	3.600	3.650	1,270	+0.03(+0.83%)
Feb 03, 2014	3.660	3.670	3.600	3.620	5,250	+0.00(+0.00%)
Jan 31, 2014	3.610	3.640	3.589	3.620	0	-0.00(-0.12%)
Jan 30, 2014	3.580	3.640	3.570	3.624	6,700	+0.03(+0.79%)
Jan 29, 2014	3.681	3.700	3.596	3.596	6,760	-0.06(-1.74%)
Jan 28, 2014	3.560	3.660	3.530	3.660	110,510	+0.12(+3.39%)
Jan 27, 2014	3.520	3.570	3.520	3.540	6,400	+0.01(+0.29%)
Jan 24, 2014	3.560	3.560	3.516	3.529	0	-0.02(-0.58%)
Jan 23, 2014	3.547	3.560	3.490	3.550	5,230	-0.02(-0.56%)
Jan 22, 2014	3.500	3.570	3.496	3.570	15,790	-0.08(-2.19%)
Jan 21, 2014	3.770	3.800	3.650	3.650	18,101	-0.15(-3.95%)
Jan 17, 2014		3.800	3.800	3.800	0	+0.00(+0.00%)
Jan 16, 2014	4.090	4.090	3.800	3.800	21,680	-0.34(-8.21%)
Jan 15, 2014	4.140	4.140	4.140	4.140	2,306	+0.00(+0.00%)
Jan 14, 2014	4.130	4.160	4.130	4.140	3,070	-0.03(-0.72%)
Jan 13, 2014	4.178	4.179	4.127	4.170	232,505	+0.03(+0.72%)
Jan 10, 2014	4.070	4.180	4.049	4.140	5,414	+0.05(+1.29%)
Jan 09, 2014	4.174	4.174	4.087	4.087	3,400	-0.12(-2.85%)
Jan 08, 2014	4.234	4.234	4.197	4.207	11,250	-0.06(-1.48%)
Jan 07, 2014	4.297	4.306	4.270	4.270	4,658	-0.04(-1.00%)
Jan 06, 2014	4.330	4.330	4.293	4.313	619	-0.05(-1.07%)

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.