Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	5.338	5.338	5.338	5.338	200	-0.09(-1.63%)
Apr 29, 2010	5.349	5.427	5.349	5.427	3,400	+0.30(+5.85%)
Apr 28, 2010	5.033	5.127	5.022	5.127	3,300	+0.14(+2.77%)
Apr 27, 2010	5.118	5.118	4.989	4.989	7,000	-0.25(-4.79%)
Apr 26, 2010	5.240	5.251	5.240	5.240	2,400	-0.01(-0.25%)
Apr 23, 2010	5.310	5.310	5.250	5.253	11,800	-0.16(-3.00%)
Apr 21, 2010	5.416	5.416	5.416	5.416	0	-0.09(-1.57%)
Apr 20, 2010	5.287	5.506	5.287	5.502	26,700	+0.25(+4.82%)
Apr 19, 2010	5.210	5.249	5.210	5.249	2,000	+0.03(+0.55%)
Apr 16, 2010	5.340	5.343	5.204	5.221	6,800	-0.20(-3.62%)
Apr 15, 2010	5.423	5.435	5.370	5.417	4,700	+0.05(+0.86%)
Apr 14, 2010	5.472	5.472	5.370	5.370	1,000	-0.06(-1.10%)
Apr 13, 2010	5.481	5.481	5.390	5.430	3,750	-0.10(-1.81%)
Apr 12, 2010	5.471	5.530	5.471	5.530	2,000	+0.08(+1.47%)
Apr 09, 2010	5.500	5.500	5.445	5.450	1,700	-0.07(-1.32%)
Apr 08, 2010	5.578	5.578	5.405	5.523	5,500	-0.03(-0.52%)
Apr 07, 2010	5.553	5.553	5.528	5.552	2,400	-0.08(-1.48%)
Apr 06, 2010	5.436	5.635	5.396	5.635	7,750	+0.17(+3.07%)
Apr 05, 2010	5.731	5.731	5.467	5.467	14,000	-0.29(-4.96%)
Apr 01, 2010		5.753	5.753	5.753	0	-0.25(-4.21%)
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%)
Jan 04, 2010	4.627	4.650	4.627	4.636	4,600	+0.08(+1.68%)
Dec 30, 2009		4.560	4.560	4.560	0	-0.04(-0.94%)
Dec 29, 2009	4.603	4.604	4.603	4.603	3,600	+0.01(+0.23%)
Dec 24, 2009	4.593	4.593	4.593	4.593	0	-0.06(-1.30%)
Dec 23, 2009	4.550	4.653	4.550	4.653	800	+0.17(+3.80%)
Dec 22, 2009	4.505	4.534	4.455	4.482	14,400	-0.03(-0.55%)
Dec 21, 2009	4.508	4.508	4.508	4.508	500	+0.06(+1.42%)
Dec 18, 2009	4.465	4.481	4.444	4.444	1,200	+0.07(+1.69%)
Dec 17, 2009	4.480	4.480	4.370	4.370	1,200	-0.15(-3.33%)
Dec 16, 2009	4.456	4.531	4.456	4.521	5,200	+0.12(+2.63%)
Dec 15, 2009	4.364	4.405	4.364	4.405	2,300	+0.01(+0.24%)
Dec 14, 2009	4.351	4.395	4.351	4.395	500	+0.10(+2.22%)
Dec 10, 2009	4.299	4.299	4.299	4.299	0	-0.01(-0.12%)
Dec 08, 2009	4.304	4.304	4.304	4.304	0	-0.25(-5.56%)
Dec 07, 2009	4.386	4.558	4.386	4.558	6,900	+0.20(+4.69%)
Dec 04, 2009	4.340	4.354	4.309	4.354	3,500	-0.04(-0.88%)
Dec 03, 2009	4.396	4.396	4.320	4.393	3,800	-0.01(-0.17%)
Dec 02, 2009	4.399	4.400	4.399	4.400	20,000	+0.02(+0.45%)
Dec 01, 2009	4.367	4.400	4.367	4.380	5,400	-0.15(-3.33%)
Nov 25, 2009		4.531	4.531	4.531	0	-0.06(-1.31%)
Nov 24, 2009	4.649	4.649	4.591	4.591	500	-0.00(-0.07%)
Nov 23, 2009	4.574	4.595	4.574	4.595	3,000	+0.07(+1.65%)
Nov 20, 2009	4.595	4.595	4.482	4.520	1,200	-0.11(-2.45%)
Nov 19, 2009	4.752	4.752	4.633	4.633	2,200	+0.14(+3.15%)
Nov 18, 2009	4.469	4.507	4.469	4.492	1,500	+0.04(+0.92%)
Nov 17, 2009	4.441	4.451	4.441	4.451	1,800	-0.01(-0.15%)
Nov 16, 2009	4.452	4.457	4.452	4.457	4,700	+0.01(+0.32%)
Nov 13, 2009	4.412	4.444	4.412	4.444	400	+0.15(+3.58%)
Nov 12, 2009	4.325	4.325	4.272	4.290	8,200	-0.14(-3.12%)
Nov 11, 2009	4.415	4.428	4.415	4.428	2,600	+0.10(+2.33%)
Nov 10, 2009	4.287	4.365	4.252	4.327	22,000	-0.09(-1.93%)
Nov 09, 2009	4.447	4.447	4.412	4.412	1,100	+0.16(+3.69%)
Nov 06, 2009	4.232	4.255	4.232	4.255	700	-0.01(-0.23%)
Nov 05, 2009	4.227	4.265	4.227	4.265	500	-0.01(-0.20%)
Nov 04, 2009	4.287	4.337	4.274	4.274	3,478	-0.05(-1.05%)
Nov 03, 2009	4.016	4.319	4.016	4.319	3,700	+0.31(+7.69%)
Nov 02, 2009	4.054	4.054	4.010	4.010	2,100	-0.10(-2.49%)
Oct 29, 2009	4.113	4.113	4.113	4.113	0	+0.20(+5.22%)
Oct 28, 2009	4.098	4.098	3.909	3.909	3,100	-0.29(-6.95%)
Oct 27, 2009	4.189	4.251	4.189	4.201	1,400	-0.14(-3.26%)
Oct 26, 2009	4.405	4.405	4.338	4.342	2,000	-0.18(-3.88%)
Oct 22, 2009	4.518	4.518	4.518	4.518	0	-0.05(-1.11%)
Oct 21, 2009	4.625	4.625	4.568	4.568	11,100	-0.06(-1.38%)
Oct 20, 2009	4.599	4.632	4.599	4.632	4,600	-0.24(-4.88%)
Oct 19, 2009	4.866	4.872	4.836	4.870	24,200	+0.08(+1.64%)
Oct 16, 2009	4.757	4.791	4.750	4.791	2,900	+0.01(+0.11%)
Oct 15, 2009	4.821	4.840	4.785	4.785	5,878	-0.04(-0.83%)
Oct 13, 2009		4.826	4.826	4.826	0	-0.12(-2.42%)
Oct 09, 2009	4.945	4.945	4.945	4.945	0	+0.23(+4.78%)
Oct 08, 2009	4.720	4.720	4.720	4.720	500	+0.21(+4.64%)
Oct 07, 2009	4.614	4.614	4.499	4.510	4,188	-0.11(-2.45%)
Oct 06, 2009	4.643	4.653	4.624	4.624	2,000	+0.12(+2.70%)
Oct 05, 2009	4.502	4.502	4.502	4.502	1,000	+0.14(+3.10%)
Oct 02, 2009	4.377	4.377	4.367	4.367	500	-0.13(-2.96%)
Oct 01, 2009	4.574	4.574	4.465	4.500	11,656	-0.13(-2.79%)
Sep 30, 2009	4.620	4.629	4.585	4.629	2,900	+0.10(+2.28%)
Sep 29, 2009	4.515	4.530	4.515	4.526	3,400	+0.01(+0.32%)
Sep 28, 2009	4.337	4.518	4.337	4.511	4,800	+0.29(+7.00%)
Sep 25, 2009	4.181	4.216	4.181	4.216	400	+0.01(+0.15%)
Sep 24, 2009	4.291	4.291	4.123	4.210	11,850	-0.09(-2.20%)
Sep 23, 2009	4.304	4.304	4.304	4.304	100	+0.01(+0.31%)
Sep 22, 2009	4.355	4.355	4.291	4.291	3,900	-0.05(-1.27%)
Sep 21, 2009	4.217	4.346	4.217	4.346	4,150	-0.04(-0.88%)
Sep 18, 2009	4.385	4.385	4.385	4.385	1,000	-0.16(-3.42%)
Sep 17, 2009	4.512	4.540	4.512	4.540	10,000	+0.03(+0.62%)
Sep 16, 2009	4.617	4.617	4.500	4.512	3,800	-0.10(-2.15%)
Sep 15, 2009	4.665	4.665	4.599	4.611	7,900	+0.01(+0.17%)
Sep 14, 2009	4.341	4.603	4.341	4.603	5,300	+0.19(+4.24%)
Sep 11, 2009	4.574	4.574	4.416	4.416	3,600	-0.10(-2.14%)
Sep 10, 2009	4.338	4.513	4.338	4.513	900	+0.09(+1.94%)
Sep 09, 2009	4.307	4.427	4.307	4.427	600	+0.05(+1.12%)
Sep 08, 2009	4.197	4.464	4.176	4.378	15,000	+0.28(+6.93%)
Sep 04, 2009	4.111	4.138	4.086	4.094	13,500	+0.17(+4.45%)
Sep 03, 2009	3.796	3.982	3.796	3.920	18,800	+0.16(+4.24%)
Sep 02, 2009	3.726	3.760	3.726	3.760	756	+0.31(+9.13%)
Sep 01, 2009	3.587	3.587	3.446	3.446	3,200	-0.15(-4.23%)
Aug 31, 2009	3.637	3.637	3.591	3.598	2,600	-0.09(-2.37%)
Aug 28, 2009	3.685	3.685	3.685	3.685	300	+0.03(+0.82%)
Aug 27, 2009	3.655	3.655	3.655	3.655	300	-0.09(-2.35%)
Aug 26, 2009	3.821	3.821	3.743	3.743	1,200	-0.08(-2.08%)
Aug 25, 2009	3.825	3.825	3.823	3.823	5,300	+0.16(+4.35%)
Aug 24, 2009	3.635	3.734	3.635	3.663	13,850	+0.03(+0.80%)
Aug 21, 2009	3.667	3.668	3.635	3.635	1,900	-0.04(-1.21%)
Aug 20, 2009	3.647	3.679	3.598	3.679	1,900	-0.11(-3.00%)
Aug 19, 2009	3.751	3.793	3.751	3.793	400	+0.08(+2.14%)
Aug 18, 2009	3.713	3.713	3.713	3.713	1,200	+0.01(+0.36%)
Aug 17, 2009	3.642	3.755	3.642	3.700	2,600	-0.23(-5.86%)
Aug 14, 2009	4.080	4.080	3.930	3.930	10,400	-0.10(-2.53%)
Aug 13, 2009	3.808	4.051	3.808	4.032	8,300	+0.31(+8.30%)
Aug 11, 2009		3.724	3.724	3.724	0	-0.18(-4.65%)
Aug 10, 2009	3.860	3.921	3.860	3.905	6,600	+0.01(+0.31%)
Aug 07, 2009	3.847	3.893	3.809	3.893	20,800	+0.04(+0.95%)
Aug 06, 2009	3.943	4.002	3.803	3.857	10,200	-0.12(-2.91%)
Aug 05, 2009	3.728	3.972	3.728	3.972	5,500	+0.33(+9.07%)
Aug 04, 2009	3.584	3.660	3.584	3.642	13,129	+0.19(+5.43%)
Jul 31, 2009		3.454	3.454	3.454	0	+0.10(+2.97%)
Jul 30, 2009	3.355	3.355	3.355	3.355	800	+0.18(+5.52%)
Jul 29, 2009	3.237	3.237	3.179	3.179	2,000	-0.04(-1.14%)
Jul 28, 2009	3.247	3.247	3.216	3.216	600	-0.07(-1.98%)
Jul 27, 2009	3.325	3.325	3.281	3.281	1,900	-0.05(-1.55%)
Jul 23, 2009	3.333	3.333	3.333	3.333	0	+0.04(+1.24%)
Jul 22, 2009	3.292	3.292	3.292	3.292	100	+0.04(+1.25%)
Jul 21, 2009	3.312	3.312	3.252	3.252	3,500	-0.04(-1.32%)
Jul 20, 2009	3.291	3.376	3.291	3.295	19,700	+0.01(+0.16%)
Jul 17, 2009	3.290	3.290	3.290	3.290	400	+0.04(+1.25%)
Jul 16, 2009	3.232	3.314	3.232	3.249	22,200	-0.04(-1.34%)
Jul 15, 2009	3.294	3.294	3.294	3.294	1,000	+0.09(+2.83%)
Jul 14, 2009	3.203	3.203	3.203	3.203	400	+0.02(+0.54%)
Jul 13, 2009	2.950	3.186	2.950	3.186	4,200	+0.32(+11.10%)
Jul 08, 2009	2.868	2.868	2.868	2.868	0	-0.07(-2.46%)
Jul 07, 2009	2.939	2.940	2.936	2.940	10,200	-0.01(-0.31%)
Jul 02, 2009	2.949	2.949	2.949	2.949	0	-0.04(-1.36%)
Jun 30, 2009		2.990	2.990	2.990	0	+0.03(+0.90%)
Jun 29, 2009	2.974	2.974	2.942	2.963	3,500	+0.06(+1.91%)
Jun 26, 2009	2.908	2.908	2.908	2.908	300	-0.01(-0.48%)
Jun 25, 2009	2.921	2.921	2.921	2.921	1,000	-0.02(-0.53%)
Jun 24, 2009	2.853	2.937	2.853	2.937	2,800	+0.07(+2.39%)
Jun 23, 2009	2.980	2.980	2.860	2.868	1,400	-0.03(-0.97%)
Jun 22, 2009	2.923	2.923	2.897	2.897	3,200	-0.10(-3.33%)
Jun 19, 2009	3.023	3.032	2.997	2.997	1,600	+0.01(+0.49%)
Jun 18, 2009	3.033	3.033	2.982	2.982	1,100	+0.10(+3.61%)
Jun 17, 2009	2.937	2.937	2.878	2.878	2,200	-0.13(-4.33%)
Jun 15, 2009	3.008	3.008	3.008	3.008	0	-0.03(-1.08%)
Jun 12, 2009	3.041	3.041	3.041	3.041	1,000	-0.06(-2.04%)
Jun 11, 2009	3.053	3.105	3.050	3.104	13,200	+0.15(+5.23%)
Jun 10, 2009	2.965	2.980	2.950	2.950	1,600	-0.03(-1.01%)
Jun 09, 2009	3.060	3.060	2.966	2.980	7,400	+0.12(+4.13%)
Jun 08, 2009	3.068	3.068	2.862	2.862	4,100	-0.29(-9.07%)
Jun 05, 2009	3.277	3.277	3.147	3.147	10,400	-0.16(-4.80%)
Jun 04, 2009	3.350	3.350	3.306	3.306	500	+0.06(+1.91%)
Jun 03, 2009	3.397	3.397	3.244	3.244	2,000	-0.33(-9.22%)
Jun 02, 2009	3.616	3.635	3.564	3.574	1,396	-0.06(-1.58%)
Jun 01, 2009	3.376	3.631	3.376	3.631	4,000	+0.25(+7.52%)
May 29, 2009	3.470	3.470	3.359	3.377	12,800	+0.06(+1.72%)
May 28, 2009	3.320	3.320	3.320	3.320	100	-0.04(-1.08%)
May 22, 2009	3.357	3.357	3.357	3.357	0	+0.03(+0.98%)
May 21, 2009	3.390	3.390	3.324	3.324	1,000	-0.11(-3.17%)
May 20, 2009	3.441	3.441	3.433	3.433	300	-0.01(-0.33%)
May 19, 2009	3.527	3.527	3.444	3.444	400	+0.09(+2.75%)
May 15, 2009		3.352	3.352	3.352	0	+0.02(+0.58%)
May 14, 2009	3.147	3.333	3.072	3.333	1,800	+0.11(+3.42%)
May 13, 2009	3.421	3.421	3.222	3.222	2,500	-0.22(-6.42%)
May 12, 2009	3.466	3.466	3.369	3.443	6,400	-0.06(-1.68%)
May 11, 2009	3.572	3.588	3.502	3.502	2,100	-0.10(-2.65%)
May 08, 2009	3.604	3.604	3.598	3.598	2,100	+0.12(+3.56%)
May 07, 2009	3.631	3.674	3.474	3.474	4,100	-0.16(-4.42%)
May 06, 2009	3.596	3.670	3.596	3.635	3,800	+0.18(+5.09%)
May 05, 2009	3.406	3.459	3.406	3.459	18,800	+0.08(+2.46%)

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.