Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	3.890	3.890	3.890	3.890	0	+0.12(+3.05%)
Apr 27, 2006	3.775	3.832	3.550	3.775	26,900	+0.17(+4.74%)
Apr 26, 2006	3.604	3.604	3.585	3.604	13,700	+0.16(+4.77%)
Apr 25, 2006	3.440	3.575	3.490	3.440	8,500	+0.00(+0.00%)
Apr 24, 2006	3.440	3.475	3.475	3.440	4,000	+0.00(+0.00%)
Apr 21, 2006	3.430	3.460	3.440	3.440	1,000	+0.01(+0.29%)
Apr 20, 2006	3.450	3.490	3.430	3.430	9,675	-0.02(-0.58%)
Apr 19, 2006	3.461	3.503	3.450	3.450	12,100	-0.01(-0.32%)
Apr 18, 2006	3.461	3.461	3.450	3.461	4,500	+0.15(+4.44%)
Apr 17, 2006	3.314	3.314	3.185	3.314	3,476	+0.18(+5.58%)
Apr 13, 2006	3.120	3.150	3.105	3.139	2,400	+0.02(+0.60%)
Apr 12, 2006	3.170	3.120	3.095	3.120	10,500	-0.05(-1.58%)
Apr 11, 2006	3.170	3.245	3.142	3.170	17,100	-0.08(-2.46%)
Apr 10, 2006	3.250	3.255	3.175	3.250	9,408	-0.01(-0.31%)
Apr 07, 2006	3.260	3.280	3.202	3.260	21,500	+0.13(+4.02%)
Apr 06, 2006	3.134	3.134	3.020	3.134	6,400	+0.13(+4.43%)
Apr 05, 2006	3.001	3.055	2.930	3.001	31,500	-0.07(-2.25%)
Apr 04, 2006	3.070	3.100	2.936	3.070	13,100	+0.14(+4.78%)
Apr 03, 2006	2.930	2.930	2.930	2.930	0	+0.00(+0.00%)
Mar 31, 2006	2.930	2.930	2.890	2.930	12,964	-0.05(-1.76%)
Mar 30, 2006	2.983	2.990	2.906	2.983	18,800	+0.29(+10.88%)
Mar 29, 2006	2.690	2.750	2.406	2.690	27,000	+0.40(+17.72%)
Mar 28, 2006	2.362	2.311	2.285	2.285	7,400	-0.08(-3.26%)
Mar 27, 2006	2.362	2.410	2.360	2.362	10,000	-0.03(-1.42%)
Mar 24, 2006	2.420	2.396	2.396	2.396	100	-0.03(-1.20%)
Mar 21, 2006	2.425	2.425	2.425	2.425	500	-0.10(-4.15%)
Mar 20, 2006	2.530	2.530	2.530	2.530	0	+0.00(+0.00%)
Mar 17, 2006	2.530	2.530	2.475	2.530	1,100	+0.08(+3.15%)
Mar 16, 2006	2.453	2.480	2.405	2.453	25,400	-0.01(-0.29%)
Mar 15, 2006	2.413	2.460	2.432	2.460	9,000	+0.05(+1.93%)
Mar 14, 2006	2.405	2.413	2.400	2.413	2,125	+0.01(+0.35%)
Mar 13, 2006	2.405	2.405	2.400	2.405	1,600	-0.05(-1.84%)
Mar 10, 2006	2.450	2.455	2.450	2.450	2,810	+0.05(+1.98%)
Mar 09, 2006	2.402	2.402	2.402	2.402	500	-0.03(-1.13%)
Mar 08, 2006	2.430	2.430	2.430	2.430	0	+0.00(+0.00%)
Mar 07, 2006	2.430	2.430	2.430	2.430	700	+0.01(+0.21%)
Mar 06, 2006	2.425	2.425	2.425	2.425	0	+0.00(+0.00%)
Mar 03, 2006	2.425	2.510	2.415	2.425	3,640	-0.12(-4.64%)
Mar 02, 2006	2.543	2.543	2.543	2.543	0	+0.00(+0.00%)
Mar 01, 2006	2.543	2.543	2.543	2.543	2,000	+0.00(+0.00%)
Feb 28, 2006	2.548	2.543	2.543	2.543	1,000	-0.00(-0.19%)
Feb 27, 2006	2.548	2.548	2.548	2.548	200	-0.05(-2.00%)
Feb 24, 2006	2.600	2.600	2.600	2.600	10,000	+0.10(+4.00%)
Feb 23, 2006	2.500	2.519	2.500	2.500	1,600	-0.02(-0.99%)
Feb 22, 2006	2.525	2.525	2.525	2.525	400	-0.02(-0.59%)
Feb 21, 2006	2.540	2.540	2.515	2.540	800	+0.10(+4.06%)
Feb 17, 2006	2.441	2.441	2.441	2.441	0	+0.00(+0.00%)
Feb 16, 2006	2.441	2.441	2.441	2.441	100	-0.09(-3.52%)
Feb 15, 2006	2.530	2.530	2.530	2.530	0	+0.00(+0.00%)
Feb 14, 2006	2.530	2.620	2.530	2.530	7,600	-0.05(-1.86%)
Feb 13, 2006	2.578	2.578	2.578	2.578	0	+0.00(+0.00%)
Feb 10, 2006	2.578	2.578	2.497	2.578	3,500	+0.02(+0.98%)
Feb 09, 2006	2.553	2.553	2.520	2.553	51,105	+0.07(+2.74%)
Feb 08, 2006	2.485	2.485	2.452	2.485	2,453	-0.04(-1.78%)
Feb 07, 2006	2.573	2.570	2.530	2.530	29,600	-0.04(-1.68%)
Feb 06, 2006	2.573	2.585	2.550	2.573	43,300	-0.01(-0.26%)
Feb 03, 2006	2.580	2.580	2.580	2.580	0	+0.00(+0.00%)
Feb 02, 2006	2.580	2.580	2.533	2.580	4,700	+0.01(+0.39%)
Feb 01, 2006	2.570	2.570	2.570	2.570	942	-0.04(-1.63%)
Jan 31, 2006	2.613	2.613	2.613	2.613	200	-0.02(-0.81%)
Jan 30, 2006	2.634	2.634	2.634	2.634	0	+0.00(+0.00%)
Jan 27, 2006	2.634	2.634	2.600	2.634	3,800	+0.01(+0.53%)
Jan 26, 2006	2.620	2.620	2.597	2.620	10,200	+0.02(+0.85%)
Jan 25, 2006	2.598	2.598	2.586	2.598	2,000	+0.02(+0.70%)
Jan 24, 2006	2.580	2.580	2.580	2.580	10,000	+0.04(+1.38%)
Jan 23, 2006	2.545	2.545	2.520	2.545	1,300	-0.03(-1.25%)
Jan 20, 2006	2.577	2.577	2.530	2.577	700	+0.02(+0.90%)
Jan 19, 2006	2.554	2.556	2.334	2.554	15,500	+0.07(+2.62%)
Jan 18, 2006	2.489	2.489	2.400	2.489	4,500	-0.01(-0.56%)
Jan 17, 2006	2.503	2.503	2.503	2.503	200	-0.06(-2.22%)
Jan 13, 2006	2.560	2.560	2.560	2.560	200	+0.00(+0.00%)
Jan 12, 2006	2.560	2.570	2.560	2.560	700	-0.04(-1.70%)
Jan 11, 2006	2.604	2.604	2.604	2.604	0	+0.00(+0.00%)
Jan 10, 2006	2.604	2.604	2.604	2.604	0	+0.00(+0.00%)
Jan 09, 2006	2.604	2.604	2.604	2.604	500	+0.03(+1.33%)
Jan 06, 2006	2.570	2.605	2.553	2.570	3,900	+0.12(+4.90%)
Jan 05, 2006	2.450	2.450	2.450	2.450	2,621	-0.06(-2.58%)
Jan 04, 2006	2.400	2.515	2.422	2.515	5,880	+0.12(+4.79%)
Jan 03, 2006	2.400	2.400	2.366	2.400	10,700	+0.07(+3.12%)
Dec 30, 2005	2.327	2.327	2.300	2.327	3,100	+0.01(+0.49%)
Dec 29, 2005	2.316	2.370	2.300	2.316	18,170	-0.05(-2.28%)
Dec 28, 2005	2.370	2.370	2.310	2.370	2,200	+0.00(+0.20%)
Dec 23, 2005	2.365	2.365	2.365	2.365	1,400	-0.09(-3.85%)
Dec 22, 2005	2.379	2.460	2.155	2.460	19,230	+0.08(+3.39%)
Dec 21, 2005	2.300	2.379	2.379	2.379	1,200	+0.08(+3.45%)
Dec 20, 2005	2.300	2.318	2.300	2.300	11,664	-0.10(-4.09%)
Dec 19, 2005	2.398	2.433	2.335	2.398	3,050	-0.03(-1.27%)
Dec 16, 2005	2.429	2.429	2.429	2.429	0	+0.00(+0.00%)
Dec 15, 2005	2.429	2.429	2.231	2.429	3,500	+0.18(+7.95%)
Dec 14, 2005	2.250	2.259	2.220	2.250	7,300	+0.04(+1.62%)
Dec 13, 2005	2.214	2.216	2.150	2.214	2,700	+0.07(+3.03%)
Dec 12, 2005	2.149	2.164	2.149	2.149	2,900	+0.00(+0.13%)
Dec 09, 2005	2.146	2.146	2.146	2.146	200	-0.04(-2.00%)
Dec 08, 2005	2.190	2.190	2.060	2.190	900	+0.13(+6.26%)
Dec 07, 2005	2.061	2.061	2.061	2.061	800	+0.04(+2.03%)
Dec 06, 2005	2.020	2.020	2.000	2.020	7,351	+0.00(+0.04%)
Dec 05, 2005	2.019	2.020	2.019	2.019	1,125	-0.08(-3.85%)
Dec 02, 2005	2.100	2.100	2.100	2.100	430	-0.15(-6.67%)
Dec 01, 2005	2.250	2.250	2.250	2.250	0	+0.00(+0.00%)
Nov 30, 2005	2.250	2.250	2.250	2.250	0	+0.00(+0.00%)
Nov 29, 2005	2.250	2.250	2.250	2.250	0	+0.00(+0.00%)
Nov 28, 2005	2.250	2.250	2.250	2.250	3,000	-0.08(-3.23%)
Nov 25, 2005	2.325	2.325	2.325	2.325	0	+0.00(+0.00%)
Nov 23, 2005	2.325	2.325	2.325	2.325	200	+0.06(+2.56%)
Nov 22, 2005	2.267	2.267	2.260	2.267	1,600	+0.01(+0.30%)
Nov 21, 2005	2.260	2.260	2.235	2.260	1,200	+0.18(+8.67%)
Nov 18, 2005	2.080	2.080	2.080	2.080	400	+0.02(+0.97%)
Nov 17, 2005	2.060	2.060	2.050	2.060	4,000	+0.08(+4.04%)
Nov 16, 2005	1.980	1.980	1.977	1.980	700	-0.04(-1.74%)
Nov 15, 2005	2.015	2.020	1.995	2.015	12,500	-0.09(-4.23%)
Nov 14, 2005	2.104	2.104	2.065	2.104	2,200	+0.07(+3.64%)
Nov 11, 2005	2.030	2.030	2.014	2.030	1,200	-0.03(-1.47%)
Nov 10, 2005	2.060	2.060	1.985	2.060	11,750	-0.02(-1.09%)
Nov 09, 2005	2.083	2.083	2.083	2.083	0	+0.00(+0.00%)
Nov 08, 2005	2.138	2.083	2.049	2.083	9,000	-0.05(-2.57%)
Nov 07, 2005	2.138	2.138	2.138	2.138	400	+0.05(+2.30%)
Nov 04, 2005	2.090	2.090	2.090	2.090	840	-0.11(-5.00%)
Nov 03, 2005	2.200	2.200	2.175	2.200	900	+0.06(+2.80%)
Nov 02, 2005	2.140	2.140	2.140	2.140	0	+0.00(+0.00%)
Nov 01, 2005	2.140	2.140	2.140	2.140	400	-0.04(-1.83%)
Oct 31, 2005	2.070	2.180	2.126	2.180	12,300	+0.11(+5.30%)
Oct 28, 2005	2.070	2.096	2.070	2.070	4,000	-0.09(-4.15%)
Oct 27, 2005	2.160	2.160	2.160	2.160	0	+0.00(+0.00%)
Oct 26, 2005	2.160	2.160	2.160	2.160	0	+0.00(+0.00%)
Oct 25, 2005	2.160	2.200	2.160	2.160	1,000	-0.06(-2.92%)
Oct 24, 2005	2.225	2.225	2.176	2.225	400	+0.05(+2.20%)
Oct 21, 2005	2.177	2.177	2.177	2.177	20,000	-0.09(-3.93%)
Oct 20, 2005	2.266	2.266	2.266	2.266	10,265	+0.06(+2.77%)
Oct 19, 2005	2.205	2.205	2.205	2.205	0	+0.00(+0.00%)
Oct 18, 2005	2.205	2.205	2.205	2.205	0	+0.00(+0.00%)
Oct 17, 2005	2.205	2.205	2.205	2.205	0	+0.00(+0.00%)
Oct 14, 2005	2.205	2.205	2.205	2.205	0	+0.00(+0.00%)
Oct 13, 2005	2.205	2.205	2.205	2.205	0	+0.00(+0.00%)
Oct 12, 2005	2.205	2.300	2.205	2.205	4,800	-0.13(-5.77%)
Oct 11, 2005	2.340	2.340	2.302	2.340	14,400	+0.07(+2.90%)
Oct 10, 2005	2.274	2.274	2.274	2.274	0	+0.00(+0.00%)
Oct 07, 2005	2.274	2.274	2.274	2.274	0	+0.00(+0.00%)
Oct 06, 2005	2.274	2.274	2.274	2.274	0	-0.17(-6.77%)
Oct 05, 2005	2.439	2.439	2.439	2.439	0	+0.00(+0.00%)
Oct 04, 2005	2.439	2.439	2.439	2.439	0	+0.00(+0.00%)
Oct 03, 2005		2.439	2.439	2.439	2,500	-0.06(-2.44%)
Sep 30, 2005		2.500	2.469	2.500	1,600	+0.04(+1.63%)
Sep 29, 2005		2.460	2.454	2.460	2,750	-0.17(-6.46%)
Sep 28, 2005	2.630	2.630	2.630	2.630	500	+0.01(+0.35%)
Sep 27, 2005	2.621	2.621	2.621	2.621	0	+0.00(+0.00%)
Sep 26, 2005	2.621	2.621	2.621	2.621	2,000	-0.01(-0.54%)
Sep 23, 2005	2.635	2.661	2.632	2.635	13,000	+0.04(+1.74%)
Sep 20, 2005	2.590	2.590	2.590	2.590	0	+0.00(+0.00%)
Sep 19, 2005	2.590	2.590	2.590	2.590	0	+0.04(+1.55%)
Sep 16, 2005	2.550	2.550	2.550	2.550	0	+0.00(+0.00%)
Sep 15, 2005	2.550	2.585	2.550	2.550	260	-0.04(-1.53%)
Sep 14, 2005	2.590	2.590	2.590	2.590	3,000	-0.01(-0.19%)
Sep 13, 2005	2.595	2.595	2.595	2.595	0	+0.00(+0.00%)
Sep 12, 2005	2.595	2.650	2.560	2.595	6,500	-0.05(-2.08%)
Sep 09, 2005	2.650	2.650	2.650	2.650	0	+0.00(+0.00%)
Sep 08, 2005	2.650	2.650	2.650	2.650	300	+0.13(+5.16%)
Sep 07, 2005	2.520	2.530	2.520	2.520	10,800	-0.10(-3.97%)
Sep 06, 2005	2.624	2.624	2.624	2.624	0	+0.00(+0.00%)
Sep 02, 2005	2.624	2.624	2.624	2.624	0	+0.00(+0.00%)
Sep 01, 2005	2.624	2.624	2.624	2.624	100	-0.07(-2.45%)
Aug 31, 2005	2.690	2.690	2.690	2.690	0	+0.00(+0.00%)
Aug 30, 2005	2.690	2.690	2.690	2.690	0	+0.00(+0.00%)
Aug 29, 2005	2.690	2.690	2.690	2.690	0	+0.00(+0.00%)
Aug 26, 2005	2.690	2.690	2.680	2.690	700	+0.04(+1.70%)
Aug 25, 2005	2.645	2.645	2.625	2.645	4,225	-0.19(-6.60%)
Aug 24, 2005	2.832	2.935	2.832	2.832	1,270	-0.19(-6.23%)
Aug 23, 2005	3.020	3.020	3.000	3.020	10,000	+0.10(+3.42%)
Aug 22, 2005	2.920	2.920	2.920	2.920	1,000	+0.12(+4.29%)
Aug 19, 2005	2.800	2.800	2.800	2.800	20,000	+0.04(+1.55%)
Aug 18, 2005	2.757	17.02	2.700	2.757	2,700	-0.04(-1.40%)
Aug 17, 2005	2.796	2.796	2.750	2.796	3,400	-0.00(-0.13%)
Aug 16, 2005	2.800	2.850	2.800	2.800	2,700	-0.05(-1.72%)
Aug 15, 2005	2.849	2.849	2.849	2.849	0	+0.23(+8.60%)
Aug 12, 2005	2.623	2.623	2.623	2.623	0	+0.00(+0.00%)
Aug 11, 2005	2.623	2.623	2.623	2.623	0	+0.00(+0.00%)
Aug 10, 2005	2.623	2.623	2.623	2.623	800	+0.00(+0.00%)
Aug 09, 2005	2.623	2.623	2.623	2.623	800	+0.00(+0.00%)
Aug 08, 2005	2.623	2.623	2.623	2.623	800	-0.00(-0.06%)
Aug 05, 2005	2.625	2.693	2.620	2.625	21,250	+0.00(+0.00%)
Aug 04, 2005	2.625	2.693	2.620	2.625	21,250	+0.00(+0.00%)
Aug 03, 2005	2.625	2.693	2.620	2.625	21,250	-0.09(-3.20%)
Aug 02, 2005	2.712	2.762	2.680	2.712	9,500	+0.05(+1.95%)
Aug 01, 2005	2.660	2.740	2.660	2.660	5,300	+0.00(+0.00%)
Jul 29, 2005	2.660	2.740	2.660	2.660	5,300	-0.10(-3.62%)
Jul 28, 2005	2.760	2.760	2.707	2.760	2,500	+0.00(+0.00%)
Jul 27, 2005	2.760	2.760	2.707	2.760	2,500	+0.00(+0.00%)
Jul 26, 2005	2.760	2.760	2.707	2.760	2,500	+0.00(+0.00%)
Jul 25, 2005	2.760	2.760	2.707	2.760	2,500	+0.00(+0.00%)
Jul 22, 2005	2.760	2.760	2.707	2.760	2,500	-0.01(-0.36%)
Jul 21, 2005	2.770	2.810	2.710	2.770	3,100	-0.05(-1.67%)
Jul 20, 2005	2.817	2.819	2.735	2.817	13,450	+0.18(+6.91%)
Jul 19, 2005	2.635	2.665	2.470	2.635	35,600	-14.39(-84.52%)
Jul 18, 2005	17.02	17.02	17.02	17.02	0	+0.00(+0.00%)
Jul 15, 2005	17.02	17.02	2.430	17.02	7,500	+14.62(+608.93%)
Jul 14, 2005	2.401	2.401	2.357	2.401	4,000	+0.00(+0.00%)
Jul 13, 2005	2.401	2.401	2.357	2.401	4,000	+0.01(+0.45%)
Jul 12, 2005	2.390	2.390	2.385	2.390	2,700	+0.01(+0.42%)
Jul 11, 2005	2.380	2.380	2.380	2.380	3,000	+0.15(+6.97%)
Jul 08, 2005	2.225	2.242	2.225	2.225	21,600	+0.00(+0.00%)
Jul 07, 2005	2.225	2.242	2.225	2.225	21,600	+0.02(+0.91%)
Jul 06, 2005	2.205	2.205	2.205	2.205	0	+0.00(+0.00%)
Jul 05, 2005	2.205	2.205	2.205	2.205	0	+0.00(+0.00%)
Jul 01, 2005	2.205	2.205	2.205	2.205	0	+0.00(+0.00%)
Jun 30, 2005	2.205	2.205	2.195	2.205	10,000	+0.00(+0.00%)
Jun 29, 2005	2.205	2.205	2.195	2.205	10,000	+0.00(+0.00%)
Jun 28, 2005	2.205	2.205	2.195	2.205	10,000	+0.00(+0.00%)
Jun 27, 2005	2.205	2.205	2.195	2.205	10,000	+0.00(+0.00%)
Jun 24, 2005	2.205	2.205	2.195	2.205	10,000	+0.00(+0.00%)
Jun 23, 2005	2.205	2.205	2.195	2.205	10,000	+0.04(+2.08%)
Jun 22, 2005	2.160	2.160	2.160	2.160	1,000	+0.00(+0.00%)
Jun 21, 2005	2.160	2.160	2.160	2.160	1,000	+0.00(+0.00%)
Jun 20, 2005	2.160	2.160	2.160	2.160	1,000	-0.04(-1.83%)
Jun 17, 2005	2.200	2.200	2.200	2.200	500	+0.06(+2.82%)
Jun 16, 2005	2.140	2.140	2.140	2.140	6,400	+0.00(+0.00%)
Jun 15, 2005	2.140	2.140	2.140	2.140	6,400	+0.00(+0.00%)
Jun 14, 2005	2.140	2.140	2.140	2.140	6,400	+0.08(+3.88%)
Jun 13, 2005	2.060	2.060	2.060	2.060	1,000	+0.02(+0.92%)
Jun 10, 2005	2.041	2.080	2.041	2.041	11,040	+0.00(+0.00%)
Jun 09, 2005	2.041	2.080	2.041	2.041	11,040	-0.04(-2.03%)
Jun 08, 2005	2.084	2.084	2.084	2.084	2,000	+0.05(+2.65%)
Jun 07, 2005	2.030	2.030	2.030	2.030	2,000	+0.00(+0.00%)
Jun 06, 2005	2.030	2.030	2.030	2.030	2,000	-0.05(-2.40%)
Jun 03, 2005	2.080	2.131	2.080	2.080	1,500	+0.01(+0.72%)
Jun 02, 2005	2.065	2.100	2.050	2.065	7,400	+0.00(+0.00%)
Jun 01, 2005	2.065	2.100	2.050	2.065	7,400	+0.02(+0.74%)
May 31, 2005	2.050	2.085	2.050	2.050	2,200	+0.06(+2.82%)
May 27, 2005	1.994	1.994	1.994	1.994	1,200	-0.04(-2.02%)
May 26, 2005	2.035	2.043	2.030	2.035	965	+0.00(+0.00%)
May 25, 2005	2.035	2.043	2.030	2.035	965	+0.00(+0.00%)
May 24, 2005	2.035	2.035	2.035	2.035	0	-0.05(-2.40%)
May 23, 2005	2.085	2.085	2.084	2.085	2,300	+0.00(+0.00%)
May 20, 2005	2.085	2.085	2.084	2.085	2,300	+0.04(+1.71%)
May 19, 2005	2.050	2.050	2.030	2.050	3,166	+0.00(+0.00%)
May 17, 2005	2.050	2.050	2.030	2.050	3,166	-0.04(-1.91%)
May 16, 2005	2.090	2.090	2.090	2.090	1,200	+0.00(+0.00%)
May 13, 2005	2.090	2.090	2.090	2.090	1,200	+0.00(+0.00%)
May 12, 2005	2.090	2.090	2.090	2.090	1,200	-0.05(-2.56%)
May 11, 2005	2.145	2.153	2.100	2.145	1,500	+0.00(+0.00%)
May 10, 2005	2.145	2.153	2.100	2.145	1,500	+0.05(+2.16%)
May 09, 2005	2.099	2.138	2.099	2.099	1,800	+0.00(+0.00%)
May 06, 2005	2.099	2.138	2.099	2.099	1,800	-0.06(-2.80%)
May 05, 2005	2.160	2.160	2.160	2.160	1,000	+0.01(+0.47%)
May 04, 2005	2.150	2.150	2.150	2.150	350	-0.01(-0.46%)
May 03, 2005	2.160	2.160	2.160	2.160	1,000	+0.00(+0.00%)

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.