Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	7.350	7.350	7.350	7.350	500	+0.00(+0.01%)
Apr 27, 2011	7.349	7.349	7.349	7.349	0	-0.12(-1.56%)
Apr 26, 2011	7.264	7.476	7.264	7.466	3,200	+0.19(+2.55%)
Apr 25, 2011	7.163	7.280	7.163	7.280	2,100	+0.11(+1.48%)
Apr 21, 2011	7.097	7.174	7.082	7.174	19,700	+0.12(+1.76%)
Apr 20, 2011	7.045	7.077	7.024	7.050	2,600	-0.01(-0.08%)
Apr 19, 2011	7.015	7.062	7.015	7.056	2,300	+0.11(+1.52%)
Apr 18, 2011	7.116	7.121	6.937	6.950	6,900	-0.26(-3.58%)
Apr 15, 2011	7.206	7.208	7.206	7.208	1,300	+0.10(+1.42%)
Apr 14, 2011	7.072	7.106	7.056	7.106	3,000	-0.08(-1.14%)
Apr 13, 2011	7.086	7.211	7.085	7.189	4,000	+0.11(+1.59%)
Apr 12, 2011	7.117	7.117	7.061	7.076	4,200	-0.25(-3.43%)
Apr 11, 2011	7.327	7.327	7.327	7.327	500	-0.09(-1.19%)
Apr 08, 2011	7.416	7.416	7.416	7.416	600	+0.07(+1.00%)
Apr 07, 2011	7.330	7.464	7.330	7.342	5,400	-0.14(-1.90%)
Apr 06, 2011	7.392	7.520	7.392	7.484	7,400	+0.12(+1.69%)
Apr 05, 2011	7.311	7.360	7.311	7.360	1,100	+0.01(+0.14%)
Apr 04, 2011	7.382	7.388	7.342	7.349	5,200	-0.04(-0.59%)
Apr 01, 2011	7.234	7.498	7.234	7.393	29,600	+0.03(+0.47%)
Mar 31, 2011	7.192	7.359	7.143	7.359	3,800	+0.84(+12.94%)
Mar 30, 2011	6.516	6.516	6.516	6.516	11,500	+0.05(+0.81%)
Mar 29, 2011	6.463	6.463	6.463	6.463	300	-0.09(-1.40%)
Mar 28, 2011	6.500	6.580	6.499	6.555	9,000	-0.02(-0.25%)
Mar 25, 2011	6.696	6.706	6.572	6.572	8,700	-0.07(-1.10%)
Mar 24, 2011	6.539	6.665	6.539	6.645	8,300	+0.14(+2.09%)
Mar 23, 2011	6.513	6.513	6.509	6.509	1,300	-0.01(-0.16%)
Mar 22, 2011	6.593	6.593	6.519	6.519	2,100	-0.02(-0.24%)
Mar 21, 2011	6.535	6.535	6.535	6.535	3,600	+0.08(+1.23%)
Mar 18, 2011	6.473	6.495	6.455	6.455	1,700	+0.10(+1.60%)
Mar 17, 2011	6.354	6.354	6.354	6.354	100	+0.33(+5.40%)
Mar 16, 2011	6.083	6.178	5.960	6.028	12,700	-0.10(-1.55%)
Mar 15, 2011	5.991	6.123	5.899	6.123	5,000	-0.19(-2.95%)
Mar 14, 2011	6.147	6.309	6.147	6.309	2,400	+0.03(+0.54%)
Mar 11, 2011	6.291	6.300	6.238	6.275	3,500	-0.11(-1.74%)
Mar 10, 2011	6.373	6.398	6.282	6.386	5,800	-0.06(-0.89%)
Mar 09, 2011	6.462	6.462	6.409	6.443	2,100	-0.00(-0.02%)
Mar 08, 2011	6.452	6.454	6.444	6.445	5,900	-0.02(-0.25%)
Mar 07, 2011	6.712	6.712	6.419	6.461	13,900	-0.26(-3.85%)
Mar 04, 2011	6.811	6.811	6.697	6.720	20,000	-0.09(-1.25%)
Mar 03, 2011	6.897	6.940	6.715	6.805	12,200	-0.03(-0.42%)
Mar 02, 2011	6.797	6.877	6.763	6.834	25,200	+0.50(+7.96%)
Mar 01, 2011	6.332	6.340	6.330	6.330	2,100	-0.07(-1.09%)
Feb 28, 2011	6.417	6.454	6.350	6.399	7,000	+0.10(+1.54%)
Feb 25, 2011	6.277	6.303	6.277	6.303	2,200	+0.12(+1.98%)
Feb 24, 2011	6.258	6.258	6.180	6.180	1,300	-0.02(-0.35%)
Feb 23, 2011	6.274	6.297	6.202	6.202	3,500	-0.11(-1.70%)
Feb 22, 2011	6.503	6.663	6.285	6.309	6,250	-0.36(-5.43%)
Feb 18, 2011	6.518	6.675	6.518	6.671	15,400	+0.08(+1.20%)
Feb 17, 2011	6.338	6.620	6.338	6.592	3,600	+0.20(+3.14%)
Feb 16, 2011	6.207	6.391	6.207	6.391	3,800	+0.23(+3.67%)
Feb 15, 2011	6.134	6.188	6.134	6.165	4,700	+0.05(+0.76%)
Feb 14, 2011	6.237	6.237	6.119	6.119	4,100	-0.07(-1.08%)
Feb 11, 2011	6.206	6.242	6.167	6.186	2,700	-0.01(-0.13%)
Feb 10, 2011	6.190	6.269	6.190	6.194	2,700	-0.01(-0.23%)
Feb 09, 2011	6.285	6.315	6.208	6.208	5,600	-0.14(-2.16%)
Feb 08, 2011	6.260	6.396	6.257	6.345	8,800	+0.01(+0.11%)
Feb 07, 2011	6.257	6.338	6.257	6.338	2,300	+0.01(+0.20%)
Feb 04, 2011	6.280	6.331	6.197	6.325	5,100	+0.25(+4.17%)
Feb 03, 2011	6.013	6.072	6.013	6.072	1,500	+0.24(+4.20%)
Feb 01, 2011		5.827	5.827	5.827	0	+0.10(+1.69%)
Jan 28, 2011	5.730	5.730	5.730	5.730	0	-0.15(-2.48%)
Jan 27, 2011	5.876	5.876	5.876	5.876	100	-0.08(-1.27%)
Jan 26, 2011	6.000	6.006	5.951	5.951	1,300	+0.10(+1.68%)
Jan 25, 2011	5.723	5.853	5.723	5.853	1,900	+0.14(+2.52%)
Jan 21, 2011		5.709	5.709	5.709	0	-0.18(-3.09%)
Jan 20, 2011	5.861	5.891	5.780	5.891	3,300	+0.14(+2.39%)
Jan 19, 2011	5.754	5.754	5.754	5.754	400	+0.01(+0.18%)
Jan 18, 2011	5.758	5.803	5.743	5.743	2,100	+0.18(+3.29%)
Jan 14, 2011	5.498	5.560	5.498	5.560	640	-0.01(-0.21%)
Jan 13, 2011	5.497	5.612	5.474	5.572	33,900	+0.02(+0.39%)
Jan 12, 2011	5.478	5.550	5.466	5.550	3,100	+0.19(+3.59%)
Jan 11, 2011	5.299	5.357	5.299	5.357	2,000	+0.15(+2.87%)
Jan 10, 2011	5.230	5.231	5.165	5.208	900	-0.21(-3.79%)
Jan 07, 2011	5.413	5.413	5.413	5.413	1,000	+0.10(+1.91%)
Jan 06, 2011	5.257	5.354	5.256	5.312	36,500	+0.24(+4.72%)
Jan 04, 2011		5.072	5.072	5.072	0	+0.02(+0.35%)
Dec 31, 2010		5.055	5.055	5.055	0	+0.14(+2.92%)
Dec 30, 2010	4.918	4.939	4.911	4.911	4,300	+0.11(+2.32%)
Dec 29, 2010	4.800	4.800	4.800	4.800	1,000	-0.00(-0.06%)
Dec 23, 2010		4.803	4.803	4.803	0	+0.06(+1.25%)
Dec 22, 2010	4.709	4.744	4.709	4.744	5,100	+0.02(+0.43%)
Dec 21, 2010	4.722	4.723	4.722	4.723	800	+0.08(+1.64%)
Dec 20, 2010	4.639	4.684	4.638	4.647	3,100	-0.10(-2.15%)
Dec 17, 2010	4.647	4.749	4.647	4.749	3,400	+0.02(+0.35%)
Dec 16, 2010	4.719	4.761	4.719	4.733	6,095	+0.01(+0.23%)
Dec 15, 2010	4.563	4.722	4.563	4.722	4,000	+0.18(+3.85%)
Dec 14, 2010	4.547	4.547	4.547	4.547	2,000	-0.10(-2.06%)
Dec 13, 2010	4.658	4.658	4.598	4.643	3,200	+0.07(+1.44%)
Dec 10, 2010	4.611	4.611	4.567	4.577	3,200	+0.01(+0.15%)
Dec 09, 2010	4.540	4.570	4.540	4.570	2,100	+0.04(+0.82%)
Dec 08, 2010	4.533	4.533	4.533	4.533	300	-0.06(-1.33%)
Dec 07, 2010	4.609	4.609	4.593	4.594	3,300	+0.06(+1.30%)
Dec 06, 2010	4.535	4.558	4.535	4.535	1,400	+0.01(+0.12%)
Dec 03, 2010	4.600	4.600	4.521	4.529	1,300	-0.10(-2.18%)
Dec 02, 2010	4.578	4.692	4.545	4.630	1,600	+0.02(+0.38%)
Dec 01, 2010	4.612	4.612	4.612	4.612	600	+0.02(+0.42%)
Nov 29, 2010	4.593	4.593	4.593	4.593	0	-0.15(-3.26%)
Nov 26, 2010	4.696	4.748	4.696	4.748	1,300	-0.04(-0.78%)
Nov 24, 2010	4.726	4.785	4.785	4.785	4,550	+0.04(+0.74%)
Nov 23, 2010	4.750	4.750	4.727	4.750	2,000	-0.12(-2.40%)
Nov 22, 2010	4.867	4.867	4.867	4.867	2,000	+0.03(+0.53%)
Nov 19, 2010	4.897	4.907	4.841	4.841	3,200	-0.07(-1.34%)
Nov 18, 2010	4.881	4.952	4.869	4.907	1,200	+0.05(+1.07%)
Nov 17, 2010	4.819	4.855	4.774	4.855	2,900	+0.12(+2.56%)
Nov 16, 2010	4.767	4.767	4.734	4.734	400	-0.17(-3.53%)
Nov 15, 2010	4.872	4.951	4.872	4.907	2,100	+0.12(+2.52%)
Nov 12, 2010	4.845	4.845	4.787	4.787	300	-0.08(-1.63%)
Nov 11, 2010	4.948	4.948	4.866	4.866	24,100	-0.05(-0.99%)
Nov 10, 2010	4.952	4.952	4.915	4.915	1,400	-0.04(-0.72%)
Nov 09, 2010	5.120	5.120	4.950	4.950	5,400	-0.12(-2.28%)
Nov 08, 2010	5.054	5.066	5.054	5.066	1,000	-0.02(-0.48%)
Nov 05, 2010	5.023	5.090	5.023	5.090	1,600	+0.08(+1.52%)
Nov 04, 2010	5.077	5.077	5.004	5.014	2,800	+0.06(+1.22%)
Nov 03, 2010	4.960	4.960	4.953	4.953	400	-0.07(-1.46%)
Nov 02, 2010	5.027	5.027	5.027	5.027	100	+0.06(+1.26%)
Oct 29, 2010		4.964	4.964	4.964	0	+0.02(+0.49%)
Oct 28, 2010	4.940	4.940	4.940	4.940	100	+0.15(+3.06%)
Oct 27, 2010	4.870	4.870	4.776	4.793	3,000	-0.26(-5.08%)
Oct 25, 2010	5.049	5.049	5.049	5.049	200	+0.05(+0.95%)
Oct 22, 2010	5.013	5.013	5.002	5.002	2,000	-0.06(-1.11%)
Oct 21, 2010	5.017	5.195	5.017	5.058	1,400	+0.13(+2.70%)
Oct 20, 2010	4.964	4.964	4.925	4.925	500	+0.07(+1.49%)
Oct 19, 2010	4.880	4.880	4.853	4.853	1,600	-0.10(-2.02%)
Oct 18, 2010	4.953	4.953	4.953	4.953	3,000	-0.01(-0.30%)
Oct 15, 2010	4.999	4.999	4.968	4.968	2,200	-0.15(-2.97%)
Oct 13, 2010		5.120	5.120	5.120	0	+0.02(+0.40%)
Oct 12, 2010	5.119	5.119	5.076	5.100	1,200	-0.02(-0.40%)
Oct 07, 2010		5.120	5.120	5.120	0	+0.06(+1.17%)
Oct 06, 2010	5.136	5.150	5.061	5.061	1,900	-0.02(-0.39%)
Oct 05, 2010	5.035	5.081	4.994	5.081	11,450	+0.21(+4.40%)
Oct 04, 2010	4.855	4.922	4.855	4.867	500	-0.02(-0.44%)
Oct 01, 2010	4.860	4.934	4.860	4.888	3,200	+0.06(+1.25%)
Sep 30, 2010	4.747	4.828	4.747	4.828	2,000	+0.14(+2.94%)
Sep 29, 2010	4.690	4.690	4.690	4.690	1,000	+0.04(+0.84%)
Sep 28, 2010	4.719	4.719	4.640	4.651	1,000	-0.10(-2.20%)
Sep 27, 2010	4.752	4.756	4.752	4.756	500	-0.00(-0.04%)
Sep 24, 2010	4.802	4.802	4.758	4.758	1,500	+0.01(+0.30%)
Sep 22, 2010		4.743	4.743	4.743	0	-0.05(-1.07%)
Sep 21, 2010	4.795	4.795	4.795	4.795	1,200	+0.12(+2.67%)
Sep 17, 2010		4.670	4.670	4.670	0	-0.12(-2.41%)
Sep 14, 2010		4.785	4.785	4.785	0	-0.18(-3.69%)
Sep 13, 2010	4.920	4.969	4.920	4.969	1,300	+0.09(+1.82%)
Sep 10, 2010	5.004	5.004	4.860	4.880	4,300	+0.06(+1.18%)
Sep 09, 2010	4.774	4.825	4.774	4.823	2,400	+0.20(+4.43%)
Sep 08, 2010	4.619	4.619	4.619	4.619	200	+0.13(+2.97%)
Sep 07, 2010	4.526	4.526	4.486	4.486	1,900	-0.16(-3.37%)
Sep 03, 2010	4.623	4.642	4.623	4.642	700	+0.23(+5.17%)
Sep 02, 2010	4.414	4.414	4.414	4.414	1,000	+0.16(+3.81%)
Aug 31, 2010		4.252	4.252	4.252	0	-0.11(-2.48%)
Aug 30, 2010	4.252	4.360	4.252	4.360	1,350	+0.10(+2.41%)
Aug 27, 2010	4.258	4.258	4.258	4.258	1,000	-0.02(-0.44%)
Aug 26, 2010	4.253	4.277	4.253	4.277	5,500	+0.14(+3.42%)
Aug 24, 2010		4.135	4.135	4.135	0	-0.11(-2.67%)
Aug 23, 2010	4.305	4.305	4.248	4.248	5,900	-0.32(-6.94%)
Aug 18, 2010		4.565	4.565	4.565	0	+0.01(+0.17%)
Aug 17, 2010	4.557	4.557	4.557	4.557	1,000	+0.11(+2.43%)
Aug 12, 2010		4.449	4.449	4.449	0	-0.03(-0.77%)
Aug 11, 2010	4.484	4.484	4.484	4.484	5,400	-0.13(-2.89%)
Aug 10, 2010	4.617	4.617	4.617	4.617	100	-0.08(-1.79%)
Aug 09, 2010	4.720	4.720	4.701	4.701	2,500	-0.00(-0.02%)
Aug 06, 2010	4.680	4.702	4.614	4.702	1,800	+0.20(+4.45%)
Aug 04, 2010		4.502	4.502	4.502	0	+0.05(+1.04%)
Aug 03, 2010	4.600	4.600	4.455	4.455	2,400	-0.04(-0.89%)
Jul 30, 2010		4.495	4.495	4.495	0	-0.03(-0.61%)
Jul 29, 2010	4.639	4.641	4.518	4.523	2,500	-0.33(-6.88%)
Jul 27, 2010		4.857	4.857	4.857	0	+0.15(+3.27%)
Jul 23, 2010		4.703	4.703	4.703	0	-0.00(-0.00%)
Jul 22, 2010	4.638	4.703	4.638	4.703	2,500	+0.46(+10.88%)
Jul 19, 2010		4.242	4.242	4.242	0	-0.26(-5.72%)
Jul 16, 2010	4.523	4.523	4.489	4.499	600	-0.03(-0.64%)
Jul 15, 2010	4.528	4.528	4.528	4.528	400	-0.05(-1.13%)
Jul 14, 2010	4.650	4.650	4.575	4.580	2,100	-0.08(-1.78%)
Jul 13, 2010	4.655	4.675	4.655	4.662	1,480	+0.03(+0.66%)
Jul 12, 2010	4.699	4.699	4.632	4.632	4,001	-0.01(-0.27%)
Jul 09, 2010	4.683	4.683	4.644	4.644	2,800	-0.12(-2.44%)
Jul 08, 2010	4.797	4.800	4.761	4.761	1,000	+0.07(+1.43%)
Jul 07, 2010	4.694	4.694	4.694	4.694	900	+0.01(+0.16%)
Jul 06, 2010	4.686	4.686	4.686	4.686	400	+0.03(+0.58%)
Jul 02, 2010	4.668	4.668	4.659	4.659	1,000	-0.04(-0.87%)
Jun 30, 2010		4.700	4.700	4.700	0	+0.20(+4.45%)
Jun 29, 2010	4.662	4.710	4.500	4.500	10,100	-0.34(-7.10%)
Jun 25, 2010	4.852	4.852	4.844	4.844	1,000	-0.00(-0.05%)
Jun 24, 2010	4.852	4.860	4.844	4.846	2,800	-0.14(-2.80%)
Jun 22, 2010		4.986	4.986	4.986	0	-0.05(-1.04%)
Jun 21, 2010	5.010	5.038	5.010	5.038	400	+0.25(+5.27%)
Jun 16, 2010		4.786	4.786	4.786	0	+0.15(+3.23%)
Jun 15, 2010	4.596	4.636	4.567	4.636	5,700	+0.05(+1.02%)
Jun 14, 2010	4.551	4.633	4.551	4.589	6,800	+0.14(+3.16%)
Jun 10, 2010	4.449	4.449	4.449	4.449	0	+0.24(+5.76%)
Jun 08, 2010	4.207	4.207	4.207	4.207	0	-0.10(-2.24%)
Jun 07, 2010	4.312	4.312	4.303	4.303	400	-0.30(-6.60%)
Jun 04, 2010	4.607	4.607	4.607	4.607	500	-0.07(-1.52%)
Jun 02, 2010		4.678	4.678	4.678	0	+0.28(+6.38%)
Jun 01, 2010	4.539	4.574	4.398	4.398	6,088	-0.28(-5.88%)
May 28, 2010	4.722	4.722	4.659	4.673	800	-0.08(-1.70%)
May 27, 2010	4.774	4.774	4.733	4.754	3,238	+0.04(+0.82%)
May 26, 2010	4.768	4.768	4.646	4.715	6,400	+0.22(+4.91%)
May 25, 2010	4.468	4.518	4.452	4.494	6,700	-0.22(-4.58%)
May 21, 2010		4.710	4.710	4.710	0	+0.18(+3.89%)
May 20, 2010	4.599	4.599	4.534	4.534	12,200	-0.21(-4.36%)
May 19, 2010	4.851	4.851	4.741	4.741	9,100	-0.21(-4.23%)
May 18, 2010	5.024	5.024	4.947	4.950	3,199	-0.02(-0.49%)
May 17, 2010	4.974	4.974	4.974	4.974	1,000	-0.29(-5.43%)
May 14, 2010	5.260	5.260	5.260	5.260	300	-0.16(-2.87%)
May 13, 2010	5.402	5.415	5.355	5.415	2,400	+0.10(+1.89%)
May 12, 2010	5.168	5.327	5.168	5.315	8,300	+0.21(+4.07%)
May 11, 2010	5.107	5.107	5.107	5.107	1,000	-0.04(-0.74%)
May 10, 2010	5.040	5.145	5.040	5.145	5,700	+0.33(+6.76%)
May 07, 2010	4.753	4.827	4.659	4.819	6,650	+0.06(+1.26%)
May 06, 2010	4.886	4.921	4.743	4.759	25,700	-0.20(-4.05%)
May 05, 2010	4.967	4.967	4.960	4.960	23,200	-0.14(-2.83%)
May 04, 2010	5.074	5.104	5.074	5.104	3,000	-0.12(-2.26%)

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.