Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2013		3.921	3.921	3.921	0	+0.03(+0.81%)
Apr 26, 2013	3.897	3.890	3.889	3.889	300	-0.00(-0.01%)
Apr 25, 2013	3.849	3.928	3.849	3.890	12,900	+0.05(+1.31%)
Apr 24, 2013	3.840	3.840	3.840	3.840	300	+0.01(+0.21%)
Apr 23, 2013	3.832	3.832	3.832	3.832	1,200	+0.07(+1.75%)
Apr 22, 2013	3.769	3.780	3.731	3.766	3,730	-0.04(-1.18%)
Apr 19, 2013	3.778	3.811	3.778	3.811	1,300	+0.06(+1.55%)
Apr 17, 2013		3.753	3.753	3.753	5,000	-0.12(-3.13%)
Apr 16, 2013	3.909	3.918	3.819	3.874	5,400	-0.01(-0.18%)
Apr 15, 2013	3.881	3.881	3.881	3.881	1,000	-0.09(-2.22%)
Apr 12, 2013	3.969	3.969	3.969	3.969	1,000	-0.09(-2.19%)
Apr 11, 2013	4.050	4.085	4.046	4.058	6,838	+0.01(+0.36%)
Apr 10, 2013	4.081	4.088	4.043	4.043	2,800	-0.01(-0.19%)
Apr 09, 2013	3.998	4.051	3.998	4.051	5,900	+0.10(+2.56%)
Apr 08, 2013	3.914	3.950	3.914	3.950	3,200	+0.10(+2.57%)
Apr 05, 2013	3.861	3.873	3.846	3.851	2,900	-0.07(-1.74%)
Apr 04, 2013	3.940	3.940	3.919	3.919	3,000	-0.04(-0.94%)
Apr 03, 2013	3.951	3.960	3.951	3.956	1,800	-0.02(-0.63%)
Apr 02, 2013	3.951	4.002	3.951	3.981	1,000	+0.04(+1.04%)
Apr 01, 2013	3.977	3.977	3.940	3.940	6,500	-0.04(-0.99%)
Mar 28, 2013	4.037	4.037	3.979	3.979	3,500	-0.02(-0.44%)
Mar 27, 2013	3.936	3.997	3.902	3.997	3,300	+0.12(+3.12%)
Mar 26, 2013	3.961	3.961	3.876	3.876	4,400	+0.01(+0.23%)
Mar 25, 2013	4.045	4.061	3.867	3.867	10,230	-0.13(-3.33%)
Mar 22, 2013	4.152	4.154	3.989	4.000	11,900	-0.12(-2.79%)
Mar 21, 2013	4.101	4.152	4.081	4.115	9,000	-0.08(-1.79%)
Mar 20, 2013	4.139	4.190	4.139	4.190	9,350	+0.04(+1.04%)
Mar 19, 2013	4.111	4.149	4.111	4.147	7,600	+0.05(+1.15%)
Mar 18, 2013	4.198	4.198	4.100	4.100	14,200	-0.10(-2.45%)
Mar 15, 2013	4.215	4.218	4.203	4.203	11,515	+0.03(+0.62%)
Mar 14, 2013	4.135	4.250	4.135	4.177	15,050	+0.07(+1.70%)
Mar 13, 2013	4.092	4.109	4.092	4.107	9,100	+0.00(+0.07%)
Mar 12, 2013	4.002	4.104	4.002	4.104	5,000	+0.13(+3.35%)
Mar 11, 2013	4.047	4.074	3.971	3.971	8,500	-0.02(-0.51%)
Mar 08, 2013	3.986	3.991	3.969	3.991	8,500	+0.04(+1.11%)
Mar 07, 2013	3.963	3.984	3.923	3.947	7,400	+0.04(+0.97%)
Mar 06, 2013	3.904	3.909	3.846	3.909	3,200	-0.08(-1.92%)
Mar 05, 2013	3.981	3.986	3.975	3.986	2,700	-0.04(-1.06%)
Mar 04, 2013	4.028	4.028	4.028	4.028	200	-0.01(-0.21%)
Mar 01, 2013	4.039	4.039	4.037	4.037	4,200	+0.03(+0.69%)
Feb 28, 2013	3.997	4.009	3.997	4.009	1,600	+0.03(+0.64%)
Feb 27, 2013	3.858	3.983	3.858	3.983	1,400	+0.03(+0.75%)
Feb 26, 2013	3.875	3.954	3.875	3.954	3,700	+0.04(+1.10%)
Feb 25, 2013	3.956	3.956	3.911	3.911	3,000	+0.01(+0.34%)
Feb 22, 2013	3.929	3.929	3.898	3.898	2,200	+0.07(+1.93%)
Feb 21, 2013	4.051	4.051	3.824	3.824	5,400	-0.33(-7.86%)
Feb 20, 2013	4.082	4.162	4.082	4.150	12,834	+0.07(+1.82%)
Feb 19, 2013	4.109	4.109	4.076	4.076	3,000	-0.04(-0.90%)
Feb 15, 2013	4.035	4.113	4.035	4.113	1,300	-0.03(-0.64%)
Feb 14, 2013	4.139	4.139	4.124	4.139	2,200	+0.00(+0.05%)
Feb 13, 2013	4.114	4.138	4.114	4.138	6,200	+0.04(+0.99%)
Feb 12, 2013	4.097	4.097	4.097	4.097	400	+0.02(+0.59%)
Feb 11, 2013	4.059	4.073	4.059	4.073	400	-0.04(-0.90%)
Feb 08, 2013	4.128	4.142	4.099	4.110	1,300	-0.05(-1.11%)
Feb 07, 2013	4.130	4.156	4.122	4.156	5,200	+0.05(+1.24%)
Feb 06, 2013	4.121	4.159	4.095	4.105	13,700	+0.11(+2.63%)
Feb 04, 2013	4.031	4.031	4.000	4.000	1,900	-0.07(-1.77%)
Feb 01, 2013	4.013	4.072	4.013	4.072	1,500	+0.08(+2.06%)
Jan 31, 2013	4.014	4.014	3.990	3.990	6,800	-0.04(-0.99%)
Jan 30, 2013	4.027	4.039	4.027	4.030	2,800	-0.09(-2.21%)
Jan 29, 2013	4.144	4.144	4.121	4.121	5,000	+0.07(+1.63%)
Jan 28, 2013	3.984	4.060	3.984	4.055	3,000	+0.04(+1.12%)
Jan 25, 2013	4.101	4.111	4.000	4.010	12,300	-0.09(-2.24%)
Jan 24, 2013	4.188	4.188	4.102	4.102	8,400	-0.15(-3.49%)
Jan 23, 2013	4.255	4.265	4.228	4.250	11,000	-0.04(-0.97%)
Jan 22, 2013	4.257	4.292	4.233	4.292	13,100	+0.11(+2.53%)
Jan 18, 2013	4.188	4.217	4.186	4.186	6,800	+0.01(+0.28%)
Jan 16, 2013	4.175	4.175	4.175	4.175	2,200	+0.00(+0.11%)
Jan 15, 2013	4.259	4.259	4.170	4.170	10,700	-0.06(-1.47%)
Jan 14, 2013	4.127	4.232	4.127	4.232	10,100	+0.08(+1.98%)
Jan 12, 2013	4.107	4.230	4.104	4.150	8,854	+0.00(+0.00%)
Jan 11, 2013	4.107	4.230	4.104	4.150	8,854	+0.05(+1.22%)
Jan 10, 2013	4.066	4.123	4.066	4.100	42,000	+0.06(+1.37%)
Jan 09, 2013	4.030	4.050	4.018	4.045	3,500	+0.04(+1.12%)
Jan 08, 2013	4.050	4.050	4.000	4.000	3,700	-0.02(-0.57%)
Jan 07, 2013	3.998	4.300	3.998	4.023	13,830	+0.01(+0.32%)
Jan 04, 2013	4.012	4.014	3.977	4.010	4,900	+0.04(+0.91%)
Jan 03, 2013	4.037	4.045	3.974	3.974	4,300	+0.04(+0.89%)
Jan 02, 2013	4.003	4.034	3.922	3.939	45,800	+0.04(+1.00%)
Dec 31, 2012	3.788	3.900	3.788	3.900	2,200	+0.14(+3.68%)
Dec 28, 2012	3.836	3.836	3.761	3.761	3,700	-0.11(-2.73%)
Dec 27, 2012	3.923	3.923	3.800	3.867	45,400	+0.10(+2.65%)
Dec 24, 2012		3.767	3.767	3.767	0	-0.01(-0.19%)
Dec 21, 2012	3.768	3.782	3.760	3.774	4,800	+0.01(+0.35%)
Dec 20, 2012	3.761	3.761	3.761	3.761	1,200	+0.16(+4.47%)
Dec 19, 2012	3.646	3.690	3.600	3.600	31,400	+0.00(+0.14%)
Dec 18, 2012	3.558	3.595	3.558	3.595	900	+0.05(+1.27%)
Dec 17, 2012	3.580	3.586	3.550	3.550	3,700	+0.04(+1.08%)
Dec 14, 2012	3.539	3.550	3.504	3.512	17,300	-0.04(-1.08%)
Dec 13, 2012	3.525	3.550	3.481	3.550	3,600	+0.05(+1.47%)
Dec 12, 2012	3.546	3.590	3.499	3.499	18,900	-0.03(-0.99%)
Dec 11, 2012	3.499	3.534	3.499	3.534	1,300	+0.06(+1.61%)
Dec 10, 2012	3.533	3.533	3.478	3.478	18,900	-0.05(-1.39%)
Dec 07, 2012	3.578	3.578	3.502	3.527	6,100	-0.02(-0.48%)
Dec 06, 2012	3.544	3.544	3.544	3.544	6,000	+0.07(+2.10%)
Dec 05, 2012	3.471	3.471	3.381	3.471	4,000	-0.02(-0.53%)
Dec 04, 2012	3.502	3.519	3.490	3.490	10,300	-0.12(-3.42%)
Nov 30, 2012	3.520	3.623	3.520	3.613	2,000	+0.12(+3.54%)
Nov 29, 2012	3.493	3.493	3.463	3.490	3,800	-0.02(-0.58%)
Nov 28, 2012	3.491	3.510	3.485	3.510	4,100	-0.00(-0.03%)
Nov 27, 2012	3.464	3.526	3.464	3.511	16,165	+0.30(+9.45%)
Nov 26, 2012	3.171	3.216	3.171	3.208	9,000	+0.05(+1.65%)
Nov 21, 2012		3.156	3.156	3.156	0	-0.03(-0.94%)
Nov 20, 2012	3.186	3.186	3.186	3.186	1,000	-0.10(-3.07%)
Nov 19, 2012	3.341	3.341	3.287	3.287	2,200	+0.11(+3.43%)
Nov 16, 2012	3.156	3.178	3.156	3.178	4,500	-0.02(-0.67%)
Nov 15, 2012	3.274	3.274	3.076	3.200	6,800	-0.08(-2.56%)
Nov 14, 2012	3.470	3.470	3.284	3.284	6,000	-0.14(-4.10%)
Nov 13, 2012	3.458	3.458	3.424	3.424	3,200	-0.06(-1.67%)
Nov 12, 2012	3.598	3.598	3.470	3.482	8,300	-0.05(-1.30%)
Nov 08, 2012	3.528	3.528	3.528	3.528	0	-0.07(-1.86%)
Nov 07, 2012	3.710	3.710	3.568	3.595	9,300	-0.11(-2.89%)
Nov 05, 2012		3.702	3.702	3.702	0	-0.06(-1.59%)
Nov 02, 2012	3.762	3.762	3.762	3.762	700	-0.04(-1.03%)
Nov 01, 2012	3.841	3.841	3.801	3.801	4,100	+0.07(+1.77%)
Oct 26, 2012		3.735	3.735	3.735	0	-0.10(-2.58%)
Oct 25, 2012	3.834	3.834	3.834	3.834	300	+0.00(+0.05%)
Oct 24, 2012	3.812	3.842	3.750	3.832	4,500	+0.06(+1.62%)
Oct 23, 2012	3.771	3.771	3.771	3.771	200	-0.08(-2.05%)
Oct 19, 2012	3.850	3.850	3.850	3.850	7,000	-0.07(-1.89%)
Oct 18, 2012	3.954	3.954	3.924	3.924	700	-0.02(-0.51%)
Oct 17, 2012	3.885	3.944	3.885	3.944	5,805	+0.09(+2.45%)
Oct 16, 2012	3.860	3.860	3.849	3.849	1,800	-0.04(-1.05%)
Oct 15, 2012	3.890	3.890	3.890	3.890	4,000	+0.07(+1.85%)
Oct 11, 2012		3.820	3.820	3.820	0	+0.00(+0.08%)
Oct 10, 2012	3.870	3.870	3.817	3.817	7,300	-0.10(-2.62%)
Oct 09, 2012	3.969	3.969	3.920	3.920	1,800	-0.00(-0.01%)
Oct 04, 2012		3.920	3.920	3.920	0	-0.03(-0.72%)
Oct 03, 2012	3.949	3.949	3.949	3.949	1,000	+0.00(+0.00%)
Oct 02, 2012	3.938	3.967	3.938	3.949	2,600	+0.01(+0.16%)
Oct 01, 2012	3.889	3.952	3.889	3.942	1,500	+0.09(+2.39%)
Sep 27, 2012		3.850	3.850	3.850	0	+0.07(+1.78%)
Sep 26, 2012	3.760	3.812	3.748	3.783	4,200	-0.07(-1.70%)
Sep 25, 2012	3.882	3.882	3.848	3.848	3,700	-0.04(-1.05%)
Sep 24, 2012	3.889	3.889	3.889	3.889	1,000	-0.09(-2.20%)
Sep 21, 2012	3.958	3.977	3.958	3.977	1,000	+0.20(+5.39%)
Sep 20, 2012	3.773	3.773	3.773	3.773	1,900	-0.07(-1.90%)
Sep 19, 2012	3.920	3.920	3.846	3.846	900	-0.05(-1.31%)
Sep 18, 2012	3.906	3.906	3.888	3.897	900	+0.00(+0.10%)
Sep 17, 2012	3.904	3.904	3.893	3.893	1,200	-0.12(-2.89%)
Sep 14, 2012	4.047	4.047	4.009	4.009	1,500	-0.00(-0.10%)
Sep 13, 2012	3.845	4.013	3.845	4.013	14,600	+0.13(+3.40%)
Sep 12, 2012	3.852	3.949	3.852	3.881	13,680	+0.09(+2.27%)
Sep 11, 2012	3.761	3.795	3.761	3.795	1,200	+0.11(+3.10%)
Sep 10, 2012	3.804	3.804	3.681	3.681	25,300	-0.07(-1.92%)
Sep 07, 2012	3.776	3.796	3.753	3.753	3,400	+0.05(+1.32%)
Sep 06, 2012	3.625	3.707	3.625	3.704	6,700	+0.07(+1.79%)
Sep 04, 2012		3.639	3.639	3.639	0	-0.02(-0.66%)
Aug 31, 2012	3.798	3.799	3.663	3.663	6,000	+0.01(+0.21%)
Aug 30, 2012	3.662	3.662	3.655	3.655	1,400	+0.01(+0.18%)
Aug 29, 2012	3.659	3.659	3.649	3.649	1,000	-0.00(-0.03%)
Aug 27, 2012	3.677	3.677	3.645	3.650	1,600	-0.05(-1.35%)
Aug 24, 2012	3.715	3.731	3.700	3.700	2,300	-0.01(-0.38%)
Aug 23, 2012	3.715	3.757	3.704	3.714	1,300	-0.06(-1.62%)
Aug 22, 2012	3.785	3.785	3.765	3.775	1,500	-0.04(-0.92%)
Aug 21, 2012	3.790	3.810	3.790	3.810	2,250	+0.01(+0.16%)
Aug 20, 2012	3.805	3.805	3.804	3.804	2,400	+0.03(+0.75%)
Aug 17, 2012	3.772	3.776	3.772	3.776	200	-0.02(-0.41%)
Aug 16, 2012	3.832	3.832	3.791	3.791	800	+0.04(+1.17%)
Aug 15, 2012	3.703	3.747	3.703	3.747	1,100	-0.00(-0.01%)
Aug 14, 2012	3.761	3.761	3.746	3.748	400	+0.02(+0.50%)
Aug 13, 2012	3.746	3.746	3.729	3.729	1,200	-0.05(-1.38%)
Aug 11, 2012	3.812	3.812	3.778	3.781	4,900	+0.00(+0.00%)
Aug 10, 2012	3.812	3.812	3.778	3.781	4,900	-0.05(-1.33%)
Aug 09, 2012	3.876	3.876	3.828	3.832	4,300	-0.01(-0.21%)
Aug 07, 2012		3.840	3.840	3.840	0	+0.13(+3.64%)
Aug 03, 2012		3.705	3.705	3.705	0	+0.05(+1.37%)
Aug 02, 2012	3.726	3.727	3.655	3.655	1,500	-0.09(-2.52%)
Aug 01, 2012	3.743	3.778	3.743	3.749	7,000	+0.06(+1.64%)
Jul 31, 2012	3.705	3.705	3.689	3.689	2,000	+0.00(+0.11%)
Jul 30, 2012	3.709	3.709	3.685	3.685	200	-0.04(-0.97%)
Jul 27, 2012	3.757	3.757	3.721	3.721	1,900	-0.03(-0.91%)
Jul 26, 2012	3.690	3.755	3.690	3.755	2,200	-0.03(-0.87%)
Jul 25, 2012	3.825	3.825	3.783	3.788	1,300	-0.05(-1.23%)
Jul 24, 2012	3.835	3.835	3.835	3.835	400	-0.02(-0.65%)
Jul 23, 2012	3.872	3.872	3.813	3.860	5,100	-0.06(-1.58%)
Jul 20, 2012	3.985	3.985	3.922	3.922	1,400	-0.08(-1.95%)
Jul 19, 2012	3.950	4.000	3.950	4.000	2,000	+0.05(+1.27%)
Jul 18, 2012	3.942	3.950	3.932	3.950	400	+0.04(+1.02%)
Jul 17, 2012	3.959	3.959	3.910	3.910	700	-0.05(-1.20%)
Jul 16, 2012	3.994	3.994	3.958	3.958	300	-0.00(-0.06%)
Jul 14, 2012	3.930	3.960	3.930	3.960	1,200	+0.00(+0.00%)
Jul 13, 2012	3.930	3.960	3.930	3.960	1,200	+0.03(+0.79%)
Jul 12, 2012	3.900	3.929	3.900	3.929	5,000	-0.05(-1.26%)
Jul 11, 2012	4.042	4.043	3.979	3.979	3,400	-0.10(-2.55%)
Jul 09, 2012		4.083	4.083	4.083	3,800	-0.06(-1.50%)
Jul 06, 2012	4.190	4.190	4.143	4.145	600	-0.11(-2.54%)
Jul 05, 2012	4.168	4.257	4.168	4.253	5,000	+0.14(+3.30%)
Jul 03, 2012	4.150	4.150	4.117	4.117	10,500	+0.11(+2.85%)
Jun 29, 2012		4.003	4.003	4.003	0	+0.11(+2.76%)
Jun 28, 2012	3.927	3.960	3.896	3.896	1,100	-0.11(-2.73%)
Jun 27, 2012	3.867	4.005	3.867	4.005	1,500	+0.17(+4.57%)
Jun 26, 2012	3.863	3.863	3.785	3.830	2,800	+0.06(+1.46%)
Jun 25, 2012	3.776	3.785	3.775	3.775	2,200	-0.13(-3.38%)
Jun 22, 2012	3.871	3.907	3.871	3.907	4,000	+0.02(+0.46%)
Jun 21, 2012	4.043	4.043	3.888	3.889	4,600	-0.08(-1.98%)
Jun 20, 2012	4.117	4.141	3.967	3.967	800	-0.06(-1.37%)
Jun 19, 2012	4.096	4.096	4.022	4.022	600	+0.08(+1.91%)
Jun 18, 2012	3.947	3.947	3.947	3.947	2,200	-0.02(-0.45%)
Jun 15, 2012	3.852	4.000	3.852	3.965	22,900	+0.17(+4.34%)
Jun 14, 2012	3.888	3.888	3.800	3.800	4,500	-0.10(-2.49%)
Jun 13, 2012	3.919	3.929	3.884	3.897	6,100	+0.08(+2.23%)
Jun 12, 2012	3.868	3.901	3.812	3.812	11,900	+0.16(+4.47%)
Jun 11, 2012	3.810	3.810	3.649	3.649	1,060	-0.13(-3.49%)
Jun 08, 2012	3.781	3.791	3.781	3.781	1,400	-0.03(-0.81%)
Jun 07, 2012	3.830	3.878	3.793	3.812	10,100	+0.02(+0.50%)
Jun 06, 2012	3.793	3.793	3.793	3.793	300	+0.10(+2.68%)
Jun 05, 2012	3.694	3.694	3.694	3.694	1,000	+0.09(+2.43%)
Jun 04, 2012	3.760	3.760	3.607	3.607	1,500	-0.14(-3.72%)
Jun 01, 2012	3.740	3.750	3.740	3.746	4,100	-0.01(-0.18%)
May 31, 2012	3.806	3.806	3.753	3.753	47,300	-0.13(-3.40%)
May 30, 2012	3.893	3.893	3.885	3.885	1,000	-0.03(-0.69%)
May 29, 2012	3.836	3.916	3.836	3.912	3,400	+0.09(+2.44%)
May 25, 2012	3.760	3.820	3.760	3.819	2,500	+0.10(+2.61%)
May 24, 2012	3.785	3.785	3.722	3.722	600	-0.09(-2.46%)
May 23, 2012	3.754	3.845	3.754	3.816	4,900	+0.04(+0.95%)
May 22, 2012	3.883	3.883	3.727	3.780	20,400	+0.12(+3.28%)
May 18, 2012		3.660	3.660	3.660	0	-0.20(-5.08%)
May 15, 2012		3.856	3.856	3.856	0	+0.01(+0.36%)
May 14, 2012	3.888	3.888	3.809	3.842	5,100	-0.09(-2.36%)
May 11, 2012	4.035	4.047	3.925	3.935	5,100	+0.19(+5.05%)
May 10, 2012	3.818	3.818	3.702	3.746	5,800	-0.13(-3.38%)
May 09, 2012	3.993	3.993	3.816	3.877	16,316	-0.16(-4.01%)
May 08, 2012	4.083	4.100	3.998	4.039	7,300	-0.04(-0.93%)
May 07, 2012	4.107	4.107	4.077	4.077	2,600	-0.09(-2.07%)
May 04, 2012	4.089	4.163	4.089	4.163	3,200	-0.13(-2.98%)
May 03, 2012	4.200	4.291	4.200	4.291	4,650	-0.13(-3.01%)

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.