Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	2.010	2.064	2.010	2.050	4,100	+0.04(+2.00%)
Mar 30, 2015	2.080	2.080	2.010	2.010	3,845	-0.06(-2.90%)
Mar 27, 2015	2.116	2.120	2.070	2.070	4,500	-0.08(-3.72%)
Mar 26, 2015	2.170	2.170	2.140	2.150	12,265	+0.04(+1.90%)
Mar 25, 2015	2.100	2.195	2.100	2.110	4,210	+0.01(+0.45%)
Mar 24, 2015	2.150	2.150	2.100	2.100	5,080	-0.02(-1.08%)
Mar 23, 2015	2.123	2.140	2.090	2.123	5,712	+0.03(+1.66%)
Mar 20, 2015	2.070	2.099	2.070	2.089	6,631	+0.02(+0.76%)
Mar 19, 2015	2.070	2.077	2.070	2.073	880	+0.00(+0.14%)
Mar 18, 2015	2.050	2.092	2.050	2.070	1,050	-0.04(-1.78%)
Mar 17, 2015	2.110	2.130	2.060	2.108	12,800	+0.02(+0.84%)
Mar 16, 2015	2.020	2.090	2.020	2.090	2,300	+0.10(+5.03%)
Mar 13, 2015	2.050	2.050	1.990	1.990	1,242	-0.06(-2.93%)
Mar 12, 2015	2.100	2.100	2.044	2.050	3,240	-0.01(-0.40%)
Mar 11, 2015	2.046	2.110	2.028	2.058	8,386	+0.06(+2.91%)
Mar 10, 2015	2.000	2.010	2.000	2.000	1,050	-0.05(-2.44%)
Mar 09, 2015	1.980	2.050	1.980	2.050	8,225	+0.05(+2.50%)
Mar 06, 2015	2.045	2.058	1.964	2.000	4,300	-0.04(-1.91%)
Mar 05, 2015	2.000	2.051	2.000	2.039	8,682	+0.05(+2.28%)
Mar 04, 2015		2.062	1.986	1.994	6,961	-0.11(-5.16%)
Mar 03, 2015	2.110	2.110	2.110	2.102	1,870	+0.00(+0.10%)
Mar 02, 2015	2.220	2.266	2.100	2.100	17,522	-0.06(-2.78%)
Feb 27, 2015	2.180	2.210	2.127	2.160	5,105	-0.05(-2.26%)
Feb 26, 2015	2.230	2.250	2.170	2.210	11,386	-0.02(-0.90%)
Feb 25, 2015	2.181	2.233	2.181	2.230	3,505	+0.12(+5.69%)
Feb 24, 2015	1.989	2.140	1.960	2.110	31,120	+0.12(+6.24%)
Feb 23, 2015	2.044	2.044	1.968	1.986	8,839	-0.04(-2.15%)
Feb 20, 2015	1.990	2.130	1.960	2.030	24,385	-0.05(-2.37%)
Feb 19, 2015	2.140	2.160	2.079	2.079	22,116	-0.08(-3.75%)
Feb 18, 2015	2.150	2.170	2.150	2.160	6,230	-0.01(-0.47%)
Feb 17, 2015	2.195	2.195	2.120	2.170	13,662	-0.01(-0.45%)
Feb 13, 2015		2.180	2.180	2.180	0	-0.09(-3.94%)
Feb 12, 2015	2.350	2.350	2.120	2.269	21,515	-0.16(-6.61%)
Feb 11, 2015	2.406	2.492	2.406	2.430	9,865	+0.03(+1.25%)
Feb 10, 2015	2.432	2.440	2.385	2.400	5,775	-0.02(-0.80%)
Feb 09, 2015	2.470	2.475	2.419	2.419	4,650	-0.05(-2.07%)
Feb 06, 2015	2.490	2.500	2.390	2.470	33,452	-0.03(-1.18%)
Feb 05, 2015	2.449	2.500	2.441	2.500	850	+0.01(+0.40%)
Feb 04, 2015	2.560	2.560	2.490	2.490	3,500	-0.05(-1.97%)
Feb 03, 2015	2.480	2.540	2.469	2.540	3,779	+0.11(+4.53%)
Feb 02, 2015	2.355	2.430	2.355	2.430	1,100	+0.04(+1.63%)
Jan 30, 2015	2.400	2.423	2.350	2.391	21,736	-0.06(-2.34%)
Jan 29, 2015	2.410	2.448	2.382	2.448	13,814	+0.04(+1.64%)
Jan 28, 2015	2.480	2.480	2.409	2.409	3,989	+0.04(+1.60%)
Jan 27, 2015	2.390	2.398	2.371	2.371	1,810	-0.03(-1.08%)
Jan 26, 2015	2.400	2.480	2.390	2.397	12,250	-0.09(-3.58%)
Jan 23, 2015	2.508	2.543	2.410	2.486	8,141	+0.07(+2.99%)
Jan 22, 2015	2.440	2.440	2.391	2.414	2,100	+0.03(+1.43%)
Jan 21, 2015	2.480	2.480	2.379	2.380	2,700	-0.09(-3.64%)
Jan 20, 2015	2.430	2.492	2.359	2.470	17,750	-0.07(-2.91%)
Jan 16, 2015		2.544	2.544	2.544	0	-0.16(-5.89%)
Jan 15, 2015	3.082	3.250	2.583	2.703	69,521	-0.71(-20.80%)
Jan 14, 2015	3.390	3.413	3.390	3.413	3,574	-0.01(-0.20%)
Jan 13, 2015		3.420		3.420	1,540	+0.12(+3.64%)
Jan 12, 2015	3.310	3.356	3.300	3.300	14,010	-0.01(-0.30%)
Jan 09, 2015	3.490	3.490	3.310	3.310	6,036	-0.19(-5.43%)
Jan 08, 2015	3.504	3.504	3.500	3.500	603	+0.13(+3.86%)
Jan 07, 2015	3.450	3.480	3.370	3.370	12,904	-0.10(-3.00%)
Jan 06, 2015	3.490	3.567	3.474	3.474	5,924	-0.08(-2.25%)
Jan 05, 2015	3.554	3.554	3.554	3.554	1,000	+0.01(+0.34%)

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.