Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	4.277	4.277	4.261	4.261	1,200	-0.02(-0.39%)
Apr 27, 2012	4.285	4.285	4.278	4.278	1,400	+0.12(+2.86%)
Apr 26, 2012	4.159	4.159	4.159	4.159	2,000	+0.05(+1.29%)
Apr 24, 2012		4.106	4.106	4.106	0	-0.04(-0.87%)
Apr 23, 2012	4.142	4.142	4.142	4.142	300	-0.06(-1.36%)
Apr 20, 2012	4.199	4.199	4.199	4.199	100	+0.01(+0.31%)
Apr 19, 2012	4.250	4.250	4.184	4.186	4,875	-0.01(-0.19%)
Apr 18, 2012	4.194	4.194	4.194	4.194	100	-0.04(-0.99%)
Apr 17, 2012	4.233	4.256	4.204	4.236	3,600	+0.18(+4.44%)
Apr 16, 2012	4.076	4.076	4.046	4.056	2,400	-0.04(-1.05%)
Apr 13, 2012	4.055	4.099	4.045	4.099	1,900	+0.04(+0.87%)
Apr 12, 2012	4.045	4.064	4.035	4.064	2,900	+0.01(+0.18%)
Apr 11, 2012	4.084	4.084	4.040	4.056	1,800	-0.01(-0.27%)
Apr 10, 2012	4.067	4.067	4.067	4.067	2,000	-0.02(-0.42%)
Apr 09, 2012	4.162	4.162	4.084	4.084	3,900	-0.12(-2.74%)
Apr 05, 2012	4.218	4.218	4.199	4.199	14,000	+0.04(+0.99%)
Apr 04, 2012	4.216	4.216	4.158	4.158	1,900	-0.18(-4.20%)
Apr 03, 2012	4.344	4.344	4.277	4.340	21,600	-0.01(-0.33%)
Apr 02, 2012	4.305	4.355	4.295	4.355	7,200	+0.14(+3.20%)
Mar 30, 2012	4.249	4.249	4.220	4.220	1,200	-0.06(-1.36%)
Mar 29, 2012	4.246	4.278	4.198	4.278	2,800	+0.03(+0.71%)
Mar 28, 2012	4.248	4.248	4.248	4.248	500	-0.16(-3.56%)
Mar 27, 2012	4.493	4.499	4.405	4.405	4,300	-0.06(-1.30%)
Mar 26, 2012	4.444	4.463	4.436	4.463	2,600	+0.24(+5.73%)
Mar 22, 2012		4.221	4.221	4.221	500	-0.12(-2.65%)
Mar 21, 2012	4.154	4.336	4.154	4.336	3,500	+0.25(+6.01%)
Mar 20, 2012	4.205	4.205	4.090	4.090	4,300	-0.15(-3.42%)
Mar 19, 2012	4.240	4.240	4.235	4.235	700	-0.01(-0.26%)
Mar 16, 2012	4.113	4.246	4.113	4.246	1,000	+0.24(+6.04%)
Mar 15, 2012	4.025	4.059	4.004	4.004	18,800	-0.18(-4.21%)
Mar 14, 2012	4.194	4.194	4.011	4.180	17,600	+0.02(+0.48%)
Mar 13, 2012	4.196	4.196	4.160	4.160	1,800	-0.04(-0.99%)
Mar 12, 2012	4.202	4.202	4.202	4.202	500	+0.00(+0.01%)
Mar 08, 2012		4.201	4.201	4.201	0	+0.09(+2.10%)
Mar 07, 2012	4.195	4.195	4.114	4.114	7,500	-0.00(-0.04%)
Mar 06, 2012	4.304	4.304	4.116	4.116	2,700	-0.23(-5.31%)
Mar 05, 2012	4.408	4.415	4.340	4.347	1,700	+0.02(+0.35%)
Mar 02, 2012	4.367	4.367	4.316	4.332	4,500	-0.02(-0.41%)
Mar 01, 2012	4.795	4.795	4.350	4.350	29,400	-0.53(-10.93%)
Feb 29, 2012	4.949	4.949	4.884	4.884	1,450	-0.07(-1.33%)
Feb 28, 2012	4.821	4.950	4.821	4.950	5,000	+0.11(+2.27%)
Feb 27, 2012	4.889	4.968	4.840	4.840	7,000	-0.07(-1.43%)
Feb 24, 2012	4.996	4.996	4.900	4.910	6,400	+0.00(+0.04%)
Feb 23, 2012	4.891	4.916	4.876	4.908	1,400	+0.14(+2.87%)
Feb 22, 2012	4.808	4.808	4.771	4.771	4,000	-0.03(-0.71%)
Feb 21, 2012	4.748	4.812	4.748	4.805	6,400	+0.11(+2.32%)
Feb 17, 2012	4.732	4.761	4.687	4.696	34,400	+0.10(+2.28%)
Feb 16, 2012	4.717	4.717	4.591	4.591	2,300	-0.24(-5.00%)
Feb 15, 2012	4.833	4.833	4.833	4.833	1,000	-0.04(-0.92%)
Feb 14, 2012	4.878	4.878	4.878	4.878	500	-0.07(-1.37%)
Feb 13, 2012	4.947	4.948	4.946	4.946	6,400	+0.02(+0.37%)
Feb 10, 2012	4.928	4.928	4.928	4.928	200	+0.01(+0.20%)
Feb 09, 2012	4.930	4.930	4.894	4.918	4,900	+0.13(+2.70%)
Feb 08, 2012	4.801	4.801	4.788	4.788	2,207	-0.10(-2.08%)
Feb 07, 2012	4.890	4.890	4.890	4.890	100	+0.15(+3.09%)
Feb 06, 2012	4.865	4.865	4.744	4.744	1,700	-0.15(-3.06%)
Feb 03, 2012	4.848	4.893	4.848	4.893	1,000	+0.05(+1.01%)
Feb 02, 2012	4.845	4.845	4.844	4.844	2,500	-0.01(-0.22%)
Feb 01, 2012	4.855	4.855	4.855	4.855	100	+0.21(+4.53%)
Jan 31, 2012	4.628	4.644	4.628	4.644	4,100	+0.14(+3.07%)
Jan 30, 2012	4.488	4.506	4.488	4.506	600	-0.12(-2.57%)
Jan 27, 2012	4.658	4.658	4.625	4.625	1,200	-0.15(-3.18%)
Jan 26, 2012	4.820	4.820	4.777	4.777	1,600	+0.07(+1.42%)
Jan 24, 2012	4.710	4.710	4.710	4.710	0	+0.18(+4.07%)
Jan 23, 2012	4.526	4.526	4.526	4.526	100	+0.06(+1.36%)
Jan 20, 2012	4.434	4.465	4.424	4.465	5,200	-0.04(-0.95%)
Jan 19, 2012	4.497	4.526	4.497	4.508	19,500	+0.08(+1.92%)
Jan 18, 2012	4.423	4.423	4.423	4.423	500	+0.00(+0.00%)
Jan 17, 2012	4.413	4.423	4.413	4.423	500	-0.07(-1.65%)
Jan 13, 2012	4.300	4.497	4.300	4.497	1,300	+0.05(+1.07%)
Jan 12, 2012	4.250	4.450	4.221	4.450	5,900	+0.30(+7.21%)
Jan 10, 2012		4.151	4.151	4.151	0	+0.08(+1.97%)
Jan 06, 2012		4.071	4.071	4.071	200	-0.02(-0.49%)
Jan 05, 2012	4.091	4.091	4.091	4.091	600	+0.03(+0.82%)
Jan 04, 2012	4.126	4.126	4.057	4.057	5,500	+0.05(+1.14%)
Dec 30, 2011	3.978	4.011	3.978	4.011	1,600	+0.11(+2.82%)
Dec 29, 2011	3.857	3.930	3.857	3.901	3,200	+0.08(+2.09%)
Dec 28, 2011	3.833	3.851	3.821	3.821	6,100	-0.01(-0.22%)
Dec 23, 2011	3.830	3.830	3.830	3.830	0	+0.23(+6.49%)
Dec 21, 2011	3.701	3.701	3.587	3.596	1,000	-0.12(-3.13%)
Dec 20, 2011	3.713	3.713	3.713	3.713	600	+0.18(+5.06%)
Dec 19, 2011	3.514	3.534	3.514	3.534	2,700	+0.14(+4.24%)
Dec 15, 2011	3.390	3.390	3.390	3.390	0	-0.16(-4.40%)
Dec 14, 2011	3.432	3.548	3.409	3.546	7,800	-0.05(-1.29%)
Dec 13, 2011	3.599	3.599	3.593	3.593	12,000	-0.18(-4.74%)
Dec 09, 2011	3.771	3.771	3.771	3.771	0	+0.14(+3.78%)
Dec 08, 2011	3.699	3.699	3.634	3.634	600	-0.09(-2.42%)
Dec 07, 2011	3.786	3.786	3.724	3.724	1,800	-0.17(-4.37%)
Dec 06, 2011	4.014	4.014	3.894	3.894	3,700	-0.17(-4.09%)
Dec 05, 2011	4.099	4.099	4.060	4.060	2,100	+0.01(+0.25%)
Dec 02, 2011	4.062	4.156	4.050	4.050	12,700	+0.25(+6.66%)
Nov 30, 2011		3.797	3.797	3.797	0	+0.14(+3.71%)
Nov 29, 2011	3.860	3.860	3.661	3.661	1,600	-0.17(-4.56%)
Nov 28, 2011	3.843	3.843	3.836	3.836	900	+0.10(+2.65%)
Nov 25, 2011	3.737	3.740	3.737	3.737	1,700	+0.08(+2.26%)
Nov 23, 2011	3.742	3.742	3.655	3.655	11,000	-0.15(-3.90%)
Nov 22, 2011	3.810	3.810	3.803	3.803	2,100	-0.06(-1.44%)
Nov 21, 2011	4.074	4.074	3.856	3.858	3,200	-0.24(-5.90%)
Nov 18, 2011	4.090	4.100	4.043	4.100	6,900	+0.00(+0.10%)
Nov 17, 2011	4.303	4.303	4.064	4.096	2,700	-0.19(-4.44%)
Nov 15, 2011		4.286	4.286	4.286	0	-0.08(-1.90%)
Nov 14, 2011	4.285	4.369	4.285	4.369	200	+0.07(+1.70%)
Nov 11, 2011	4.106	4.296	4.106	4.296	8,400	+0.14(+3.42%)
Nov 10, 2011	4.154	4.154	4.154	4.154	400	+0.01(+0.34%)
Nov 09, 2011	4.189	4.218	4.140	4.140	1,100	-0.22(-4.99%)
Nov 08, 2011	4.318	4.367	4.318	4.358	1,500	+0.29(+7.11%)
Nov 03, 2011		4.069	4.069	4.069	0	-0.12(-2.79%)
Nov 02, 2011	4.185	4.185	4.185	4.185	600	+0.07(+1.78%)
Nov 01, 2011	4.094	4.112	4.009	4.112	3,800	-0.25(-5.75%)
Oct 31, 2011	4.363	4.363	4.363	4.363	1,000	-0.00(-0.09%)
Oct 28, 2011	4.233	4.461	4.233	4.367	3,000	+0.14(+3.35%)
Oct 27, 2011	4.256	4.274	4.190	4.226	17,500	+0.13(+3.08%)
Oct 25, 2011		4.099	4.099	4.099	0	-0.00(-0.08%)
Oct 24, 2011	4.132	4.132	4.102	4.102	1,000	+0.12(+2.90%)
Oct 20, 2011	3.987	3.987	3.987	3.987	0	+0.05(+1.19%)
Oct 19, 2011	3.940	3.940	3.940	3.940	500	-0.07(-1.77%)
Oct 18, 2011	4.011	4.011	4.011	4.011	100	+0.03(+0.85%)
Oct 17, 2011	4.097	4.097	3.977	3.977	3,100	-0.06(-1.41%)
Oct 14, 2011	4.054	4.054	4.034	4.034	2,500	+0.04(+1.06%)
Oct 13, 2011	3.890	3.991	3.880	3.991	4,500	-0.09(-2.13%)
Oct 12, 2011	4.053	4.078	4.053	4.078	2,000	+0.07(+1.71%)
Oct 11, 2011	4.010	4.010	4.010	4.010	3,000	+0.06(+1.56%)
Oct 07, 2011		3.948	3.948	3.948	0	+0.08(+2.15%)
Oct 06, 2011	3.865	3.865	3.865	3.865	1,100	+0.13(+3.37%)
Oct 05, 2011	3.780	3.780	3.739	3.739	1,200	+0.38(+11.38%)
Oct 04, 2011	3.525	3.525	3.357	3.357	7,500	-0.10(-2.76%)
Oct 03, 2011	3.540	3.540	3.452	3.452	12,000	-0.12(-3.28%)
Sep 30, 2011	3.679	3.686	3.570	3.570	2,800	-0.04(-1.01%)
Sep 29, 2011	3.811	3.811	3.606	3.606	6,500	-0.24(-6.21%)
Sep 28, 2011	3.845	3.845	3.845	3.845	500	-0.33(-7.87%)
Sep 27, 2011	4.219	4.219	4.173	4.173	700	+0.22(+5.61%)
Sep 26, 2011	3.997	3.997	3.895	3.951	2,100	+0.01(+0.31%)
Sep 23, 2011	3.916	3.991	3.870	3.939	7,200	-0.05(-1.14%)
Sep 22, 2011	3.963	3.985	3.963	3.985	4,000	-0.08(-2.09%)
Sep 21, 2011	4.278	4.278	4.069	4.069	5,100	-0.28(-6.39%)
Sep 20, 2011	4.310	4.369	4.285	4.347	8,000	+0.05(+1.10%)
Sep 19, 2011	4.358	4.358	4.300	4.300	2,900	-0.24(-5.24%)
Sep 16, 2011	4.538	4.538	4.538	4.538	100	-0.01(-0.13%)
Sep 15, 2011	4.413	4.603	4.393	4.544	4,200	+0.25(+5.94%)
Sep 14, 2011	4.207	4.314	4.207	4.289	1,200	-0.10(-2.31%)
Sep 13, 2011	4.413	4.413	4.391	4.391	600	+0.14(+3.31%)
Sep 12, 2011	4.397	4.583	4.250	4.250	18,300	-0.28(-6.22%)
Sep 09, 2011	4.532	4.532	4.532	4.532	2,202	-0.42(-8.55%)
Sep 08, 2011	4.956	4.956	4.956	4.956	1,400	+0.04(+0.89%)
Sep 07, 2011	4.854	4.928	4.854	4.912	3,520	+0.39(+8.73%)
Sep 06, 2011	4.500	4.657	4.492	4.518	5,000	-0.14(-3.00%)
Sep 02, 2011	4.743	4.743	4.657	4.657	1,300	-0.15(-3.15%)
Sep 01, 2011	4.928	4.928	4.808	4.809	7,100	-0.06(-1.18%)
Aug 31, 2011	5.250	5.250	4.847	4.866	60,534	-0.37(-7.08%)
Aug 30, 2011	5.247	5.247	5.227	5.237	5,000	+0.31(+6.38%)
Aug 29, 2011	5.029	5.029	4.923	4.923	4,500	-0.01(-0.21%)
Aug 26, 2011	4.963	4.963	4.933	4.933	2,300	-0.04(-0.82%)
Aug 24, 2011	4.974	4.974	4.974	4.974	0	+0.07(+1.49%)
Aug 23, 2011	4.790	4.901	4.747	4.901	15,000	+0.19(+4.00%)
Aug 22, 2011	4.769	4.769	4.712	4.712	5,300	-0.03(-0.68%)
Aug 19, 2011	4.925	4.936	4.742	4.745	4,100	-0.14(-2.79%)
Aug 18, 2011	5.114	5.114	4.881	4.881	3,600	-0.28(-5.42%)
Aug 17, 2011	5.160	5.160	5.160	5.160	1,000	+0.03(+0.59%)
Aug 16, 2011	5.149	5.149	5.118	5.130	2,500	-0.25(-4.73%)
Aug 15, 2011	5.402	5.402	5.358	5.385	3,500	+0.10(+1.80%)
Aug 12, 2011	5.428	5.428	5.290	5.290	1,400	+0.14(+2.74%)
Aug 11, 2011	5.092	5.149	5.092	5.149	1,100	+0.07(+1.40%)
Aug 10, 2011	5.146	5.151	5.077	5.077	1,500	-0.08(-1.64%)
Aug 09, 2011	5.002	5.191	4.979	5.162	5,600	+0.14(+2.77%)
Aug 08, 2011	5.053	5.303	4.593	5.024	10,900	-0.23(-4.43%)
Aug 05, 2011	5.590	5.590	5.256	5.256	13,600	-0.33(-5.90%)
Aug 04, 2011	5.784	5.784	5.569	5.586	12,300	-0.02(-0.36%)
Aug 03, 2011	5.736	5.736	5.497	5.606	11,600	-0.29(-4.92%)
Aug 02, 2011	6.021	6.021	5.861	5.896	700	-0.02(-0.42%)
Jul 29, 2011		5.921	5.921	5.921	0	-0.03(-0.55%)
Jul 28, 2011	6.059	6.136	5.954	5.954	2,800	-0.39(-6.15%)
Jul 27, 2011	6.344	6.344	6.344	6.344	100	-0.02(-0.26%)
Jul 26, 2011	6.451	6.451	6.361	6.361	8,400	+0.09(+1.40%)
Jul 25, 2011	6.303	6.311	6.182	6.273	4,100	-0.10(-1.53%)
Jul 22, 2011	6.412	6.412	6.370	6.370	6,400	-0.26(-3.89%)
Jul 21, 2011	6.730	6.788	6.628	6.628	18,000	-0.11(-1.67%)
Jul 20, 2011	6.647	6.740	6.647	6.740	2,100	+0.15(+2.21%)
Jul 19, 2011	6.595	6.595	6.595	6.595	500	+0.15(+2.35%)
Jul 18, 2011	6.460	6.505	6.400	6.444	6,100	-0.24(-3.58%)
Jul 15, 2011	6.775	6.775	6.630	6.683	2,300	-0.09(-1.30%)
Jul 13, 2011		6.771	6.771	6.771	0	-0.04(-0.66%)
Jul 11, 2011		6.816	6.816	6.816	0	-0.19(-2.68%)
Jul 08, 2011	7.003	7.003	7.003	7.003	4,200	-0.00(-0.05%)
Jul 07, 2011	7.022	7.082	6.959	7.007	5,000	-0.13(-1.86%)
Jul 05, 2011		7.140	7.140	7.140	0	-0.02(-0.34%)
Jun 30, 2011		7.165	7.165	7.165	0	+0.11(+1.63%)
Jun 29, 2011	7.004	7.115	7.004	7.050	7,100	+0.03(+0.49%)
Jun 28, 2011	6.869	7.016	6.869	7.016	2,000	+0.28(+4.08%)
Jun 27, 2011	6.740	6.740	6.740	6.740	1,000	+0.05(+0.80%)
Jun 24, 2011	6.675	6.687	6.668	6.687	5,500	-0.00(-0.01%)
Jun 23, 2011	6.892	6.892	6.642	6.688	4,200	-0.21(-3.08%)
Jun 22, 2011	7.225	7.225	6.900	6.900	7,900	-0.36(-4.98%)
Jun 21, 2011	7.300	7.300	7.202	7.262	1,700	+0.02(+0.28%)
Jun 20, 2011	7.242	7.242	7.242	7.242	500	+0.07(+1.00%)
Jun 17, 2011	7.042	7.178	7.042	7.170	5,700	+0.16(+2.26%)
Jun 16, 2011	6.943	7.011	6.943	7.011	5,600	-0.02(-0.28%)
Jun 15, 2011	7.012	7.031	7.011	7.031	1,300	+0.27(+4.01%)
Jun 13, 2011		6.760	6.760	6.760	0	-0.30(-4.19%)
Jun 10, 2011	7.210	7.210	7.033	7.056	5,800	-0.14(-1.91%)
Jun 09, 2011	7.088	7.194	7.088	7.194	2,200	+0.08(+1.10%)
Jun 07, 2011		7.115	7.115	7.115	0	+0.14(+1.98%)
Jun 06, 2011	7.001	7.001	6.962	6.977	2,900	-0.03(-0.39%)
Jun 03, 2011	7.023	7.023	7.004	7.004	5,100	+0.28(+4.15%)
May 24, 2011	6.879	6.879	6.695	6.726	4,300	-0.28(-3.97%)
May 20, 2011		7.004	7.004	7.004	0	+0.05(+0.79%)
May 19, 2011	6.949	6.949	6.949	6.949	100	+0.00(+0.01%)
May 18, 2011	6.986	6.990	6.945	6.948	1,600	-0.01(-0.17%)
May 17, 2011	6.944	6.962	6.880	6.960	3,900	-0.08(-1.08%)
May 13, 2011		7.036	7.036	7.036	0	-0.05(-0.76%)
May 12, 2011	6.885	7.108	6.885	7.090	3,000	+0.10(+1.38%)
May 11, 2011	7.100	7.100	6.993	6.993	1,100	-0.21(-2.87%)
May 10, 2011	7.284	7.311	7.200	7.200	1,500	-0.01(-0.16%)
May 09, 2011	6.912	7.212	6.912	7.212	2,500	+0.35(+5.18%)
May 06, 2011	7.147	7.149	6.857	6.857	5,400	-0.20(-2.89%)
May 05, 2011	7.035	7.102	7.035	7.061	4,300	+0.00(+0.05%)
May 04, 2011	7.191	7.191	7.058	7.058	6,800	-0.11(-1.53%)
May 03, 2011	7.485	7.485	6.920	7.167	6,100	-0.26(-3.49%)

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.