Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	0.5589	0.5636	0.4897	0.5141	93,901	-0.01(-2.24%)
Mar 30, 2020	0.5470	0.5520	0.5246	0.5259	19,593	-0.02(-3.82%)
Mar 27, 2020	0.5551	0.6055	0.5215	0.5468	71,400	-0.04(-7.12%)
Mar 26, 2020	0.5505	0.6294	0.5505	0.5887	54,455	+0.05(+9.02%)
Mar 25, 2020	0.4996	0.5801	0.4996	0.5400	55,130	+0.07(+14.80%)
Mar 24, 2020	0.4652	0.5000	0.4583	0.4704	21,538	+0.03(+6.35%)
Mar 23, 2020	0.5221	0.5861	0.4423	0.4423	419,305	-0.10(-18.77%)
Mar 20, 2020	0.6240	0.6240	0.5445	0.5445	33,400	-0.03(-5.78%)
Mar 19, 2020	0.6160	0.6160	0.5481	0.5779	80,979	+0.07(+13.31%)
Mar 18, 2020	0.4900	0.5211	0.4895	0.5100	101,341	-0.04(-6.42%)
Mar 17, 2020	0.5849	0.5960	0.5450	0.5450	41,297	-0.03(-5.07%)
Mar 16, 2020	0.7000	0.7000	0.4802	0.5741	14,833	-0.12(-16.98%)
Mar 13, 2020	0.5900	0.6915	0.5758	0.6915	25,700	+0.11(+19.22%)
Mar 12, 2020	0.5810	0.6515	0.5740	0.5800	51,430	-0.09(-13.78%)
Mar 11, 2020	0.7300	0.7300	0.6653	0.6727	38,206	-0.05(-7.24%)
Mar 10, 2020	0.7849	0.7868	0.7167	0.7252	2,917	-0.00(-0.40%)
Mar 09, 2020	0.7030	0.7400	0.6700	0.7281	56,285	-0.03(-3.50%)
Mar 06, 2020	0.7900	0.7900	0.7545	0.7545	27,600	-0.04(-4.93%)
Mar 05, 2020	0.8074	0.8595	0.7900	0.7936	71,183	-0.03(-3.65%)
Mar 04, 2020	0.8351	0.8490	0.8237	0.8237	1,790	-0.02(-2.34%)
Mar 03, 2020	0.8639	0.9200	0.8434	0.8434	36,965	+0.00(+0.40%)
Mar 02, 2020	0.8000	0.8580	0.7800	0.8400	28,960	+0.07(+9.11%)
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%)

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.