Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	2.054	2.087	2.050	2.087	4,818	-0.01(-0.62%)
Apr 29, 2015	2.080	2.130	2.070	2.100	5,800	+0.05(+2.44%)
Apr 28, 2015	2.060	2.060	2.040	2.050	3,350	-0.01(-0.49%)
Apr 27, 2015	2.150	2.150	2.060	2.060	4,287	-0.05(-2.50%)
Apr 24, 2015	2.113	2.113	2.113	2.113	550	-0.02(-1.11%)
Apr 22, 2015		2.137	2.137	2.137	0	-0.08(-3.67%)
Apr 20, 2015		2.218	2.218	2.218	20	-0.01(-0.53%)
Apr 17, 2015	2.263	2.270	2.229	2.230	11,859	-0.06(-2.65%)
Apr 16, 2015	2.270	2.320	2.252	2.291	9,900	+0.09(+4.12%)
Apr 15, 2015	2.147	2.257	2.147	2.200	9,600	+0.07(+3.29%)
Apr 14, 2015	2.190	2.190	2.130	2.130	2,945	-0.02(-0.93%)
Apr 13, 2015	2.210	2.210	2.150	2.150	10,374	-0.05(-2.19%)
Apr 10, 2015	2.200	2.270	2.198	2.198	13,399	+0.03(+1.29%)
Apr 09, 2015	2.170	2.170	2.120	2.170	9,410	+0.00(+0.00%)
Apr 08, 2015	2.180	2.180	2.170	2.170	3,695	+0.01(+0.62%)
Apr 07, 2015	2.160	2.160	2.134	2.157	3,300	+0.04(+1.73%)
Apr 06, 2015	2.118	2.120	2.090	2.120	950	+0.03(+1.44%)
Apr 02, 2015		2.090	2.090	2.090	0	+0.01(+0.48%)
Apr 01, 2015	2.060	2.107	2.060	2.080	8,825	+0.03(+1.46%)
Mar 31, 2015	2.010	2.064	2.010	2.050	4,100	+0.04(+2.00%)
Mar 30, 2015	2.080	2.080	2.010	2.010	3,845	-0.06(-2.90%)
Mar 27, 2015	2.116	2.120	2.070	2.070	4,500	-0.08(-3.72%)
Mar 26, 2015	2.170	2.170	2.140	2.150	12,265	+0.04(+1.90%)
Mar 25, 2015	2.100	2.195	2.100	2.110	4,210	+0.01(+0.45%)
Mar 24, 2015	2.150	2.150	2.100	2.100	5,080	-0.02(-1.08%)
Mar 23, 2015	2.123	2.140	2.090	2.123	5,712	+0.03(+1.66%)
Mar 20, 2015	2.070	2.099	2.070	2.089	6,631	+0.02(+0.76%)
Mar 19, 2015	2.070	2.077	2.070	2.073	880	+0.00(+0.14%)
Mar 18, 2015	2.050	2.092	2.050	2.070	1,050	-0.04(-1.78%)
Mar 17, 2015	2.110	2.130	2.060	2.108	12,800	+0.02(+0.84%)
Mar 16, 2015	2.020	2.090	2.020	2.090	2,300	+0.10(+5.03%)
Mar 13, 2015	2.050	2.050	1.990	1.990	1,242	-0.06(-2.93%)
Mar 12, 2015	2.100	2.100	2.044	2.050	3,240	-0.01(-0.40%)
Mar 11, 2015	2.046	2.110	2.028	2.058	8,386	+0.06(+2.91%)
Mar 10, 2015	2.000	2.010	2.000	2.000	1,050	-0.05(-2.44%)
Mar 09, 2015	1.980	2.050	1.980	2.050	8,225	+0.05(+2.50%)
Mar 06, 2015	2.045	2.058	1.964	2.000	4,300	-0.04(-1.91%)
Mar 05, 2015	2.000	2.051	2.000	2.039	8,682	+0.05(+2.28%)
Mar 04, 2015		2.062	1.986	1.994	6,961	-0.11(-5.16%)
Mar 03, 2015	2.110	2.110	2.110	2.102	1,870	+0.00(+0.10%)
Mar 02, 2015	2.220	2.266	2.100	2.100	17,522	-0.06(-2.78%)
Feb 27, 2015	2.180	2.210	2.127	2.160	5,105	-0.05(-2.26%)
Feb 26, 2015	2.230	2.250	2.170	2.210	11,386	-0.02(-0.90%)
Feb 25, 2015	2.181	2.233	2.181	2.230	3,505	+0.12(+5.69%)
Feb 24, 2015	1.989	2.140	1.960	2.110	31,120	+0.12(+6.24%)
Feb 23, 2015	2.044	2.044	1.968	1.986	8,839	-0.04(-2.15%)
Feb 20, 2015	1.990	2.130	1.960	2.030	24,385	-0.05(-2.37%)
Feb 19, 2015	2.140	2.160	2.079	2.079	22,116	-0.08(-3.75%)
Feb 18, 2015	2.150	2.170	2.150	2.160	6,230	-0.01(-0.47%)
Feb 17, 2015	2.195	2.195	2.120	2.170	13,662	-0.01(-0.45%)
Feb 13, 2015		2.180	2.180	2.180	0	-0.09(-3.94%)
Feb 12, 2015	2.350	2.350	2.120	2.269	21,515	-0.16(-6.61%)
Feb 11, 2015	2.406	2.492	2.406	2.430	9,865	+0.03(+1.25%)
Feb 10, 2015	2.432	2.440	2.385	2.400	5,775	-0.02(-0.80%)
Feb 09, 2015	2.470	2.475	2.419	2.419	4,650	-0.05(-2.07%)
Feb 06, 2015	2.490	2.500	2.390	2.470	33,452	-0.03(-1.18%)
Feb 05, 2015	2.449	2.500	2.441	2.500	850	+0.01(+0.40%)
Feb 04, 2015	2.560	2.560	2.490	2.490	3,500	-0.05(-1.97%)
Feb 03, 2015	2.480	2.540	2.469	2.540	3,779	+0.11(+4.53%)
Feb 02, 2015	2.355	2.430	2.355	2.430	1,100	+0.04(+1.63%)
Jan 30, 2015	2.400	2.423	2.350	2.391	21,736	-0.06(-2.34%)
Jan 29, 2015	2.410	2.448	2.382	2.448	13,814	+0.04(+1.64%)
Jan 28, 2015	2.480	2.480	2.409	2.409	3,989	+0.04(+1.60%)
Jan 27, 2015	2.390	2.398	2.371	2.371	1,810	-0.03(-1.08%)
Jan 26, 2015	2.400	2.480	2.390	2.397	12,250	-0.09(-3.58%)
Jan 23, 2015	2.508	2.543	2.410	2.486	8,141	+0.07(+2.99%)
Jan 22, 2015	2.440	2.440	2.391	2.414	2,100	+0.03(+1.43%)
Jan 21, 2015	2.480	2.480	2.379	2.380	2,700	-0.09(-3.64%)
Jan 20, 2015	2.430	2.492	2.359	2.470	17,750	-0.07(-2.91%)
Jan 16, 2015		2.544	2.544	2.544	0	-0.16(-5.89%)
Jan 15, 2015	3.082	3.250	2.583	2.703	69,521	-0.71(-20.80%)
Jan 14, 2015	3.390	3.413	3.390	3.413	3,574	-0.01(-0.20%)
Jan 13, 2015		3.420		3.420	1,540	+0.12(+3.64%)
Jan 12, 2015	3.310	3.356	3.300	3.300	14,010	-0.01(-0.30%)
Jan 09, 2015	3.490	3.490	3.310	3.310	6,036	-0.19(-5.43%)
Jan 08, 2015	3.504	3.504	3.500	3.500	603	+0.13(+3.86%)
Jan 07, 2015	3.450	3.480	3.370	3.370	12,904	-0.10(-3.00%)
Jan 06, 2015	3.490	3.567	3.474	3.474	5,924	-0.08(-2.25%)
Jan 05, 2015	3.554	3.554	3.554	3.554	1,000	+0.01(+0.34%)
Jan 02, 2015	3.519	3.570	3.519	3.542	4,530	-0.02(-0.51%)
Dec 31, 2014		3.560	3.560	3.560	0	+0.04(+1.14%)
Dec 30, 2014	3.480	3.540	3.480	3.520	4,700	+0.06(+1.73%)
Dec 29, 2014	3.455	3.483	3.450	3.460	9,451	+0.11(+3.28%)
Dec 26, 2014	3.500	3.500	3.350	3.350	680	-0.04(-1.14%)
Dec 24, 2014		3.389	3.389	3.389	0	-0.03(-0.91%)
Dec 23, 2014	3.396	3.420	3.380	3.420	2,435	+0.02(+0.59%)
Dec 22, 2014	3.356	3.400	3.340	3.400	3,450	-0.04(-1.16%)
Dec 19, 2014	3.486	3.500	3.440	3.440	5,479	-0.03(-0.86%)
Dec 18, 2014	3.470	3.520	3.470	3.470	109,800	+0.13(+3.89%)
Dec 17, 2014	3.340	3.340	3.340	3.340	800	-0.02(-0.60%)
Dec 16, 2014			3.360	3.360	10,780	-0.08(-2.38%)
Dec 15, 2014	3.460	3.460	3.442	3.442	9,600	-0.07(-1.94%)
Dec 12, 2014	3.555	3.555	3.483	3.510	5,400	-0.04(-1.13%)
Dec 11, 2014	3.550	3.550	3.550	3.550	500	+0.10(+2.90%)
Dec 10, 2014	3.480	3.520	3.450	3.450	6,400	-0.07(-1.99%)
Dec 09, 2014	3.530	3.530	3.520	3.520	926	-0.03(-0.85%)
Dec 08, 2014	3.620	3.620	3.550	3.550	1,856	-0.11(-3.01%)
Dec 05, 2014	3.660	3.740	3.660	3.660	13,541	-0.02(-0.54%)
Dec 04, 2014	3.810	3.820	3.680	3.680	1,225	-0.18(-4.55%)
Dec 03, 2014	3.856	3.856	3.856	3.856	101	+0.05(+1.36%)
Dec 02, 2014	3.804	3.804	3.804	3.804	278	-0.08(-1.97%)
Dec 01, 2014	3.720	3.900	3.720	3.880	22,185	+0.05(+1.31%)
Nov 28, 2014	3.830	3.830	3.830	3.830	2,540	-0.07(-1.91%)
Nov 26, 2014		3.904	3.904	3.904	0	+0.00(+0.11%)
Nov 25, 2014	3.850	3.900	3.850	3.900	5,770	+0.12(+3.17%)
Nov 24, 2014	3.780	3.810	3.780	3.780	3,600	-0.02(-0.53%)
Nov 21, 2014	3.800	3.830	3.768	3.800	15,220	+0.03(+0.80%)
Nov 20, 2014	3.690	3.784	3.680	3.770	16,303	+0.10(+2.72%)
Nov 19, 2014	3.610	3.689	3.600	3.670	5,524	+0.05(+1.28%)
Nov 18, 2014	3.603	3.623	3.603	3.623	3,050	+0.00(+0.10%)
Nov 17, 2014		3.630	3.630	3.620	1,615	-0.01(-0.28%)
Nov 14, 2014		3.630	3.630	3.630	1,615	+0.00(+0.01%)
Nov 13, 2014	3.610	3.650	3.610	3.630	7,956	+0.03(+0.83%)
Nov 12, 2014	3.600	3.600	3.600	3.600	332	+0.04(+1.13%)
Nov 11, 2014	3.570	3.596	3.555	3.560	8,950	+0.01(+0.28%)
Nov 10, 2014	3.541	3.553	3.520	3.550	15,045	+0.07(+2.01%)
Nov 07, 2014	3.429	3.484	3.429	3.480	10,600	+0.09(+2.65%)
Nov 06, 2014	3.413	3.413	3.390	3.390	4,615	-0.05(-1.45%)
Nov 05, 2014	3.350	3.440	3.350	3.440	4,751	+0.10(+3.04%)
Nov 04, 2014	3.320	3.339	3.320	3.339	10,200	-0.01(-0.17%)
Nov 03, 2014	3.350	3.420	3.343	3.344	1,300	+0.00(+0.13%)
Oct 31, 2014	3.512	3.520	3.340	3.340	9,545	-0.13(-3.75%)
Oct 30, 2014	3.555	3.560	3.440	3.470	6,100	-0.08(-2.25%)
Oct 29, 2014	3.560	3.560	3.550	3.550	14,829	-0.02(-0.56%)
Oct 28, 2014	3.562	3.570	3.526	3.570	15,600	+0.05(+1.42%)
Oct 27, 2014	3.450	3.522	3.450	3.520	18,009	+0.07(+2.03%)
Oct 24, 2014	3.382	3.480	3.382	3.450	13,627	+0.09(+2.68%)
Oct 23, 2014	3.363	3.390	3.360	3.360	3,601	+0.03(+1.03%)
Oct 22, 2014	3.320	3.330	3.230	3.326	35,130	+0.01(+0.17%)
Oct 21, 2014	3.310	3.320	3.310	3.320	1,570	+0.04(+1.22%)
Oct 20, 2014	3.280	3.283	3.270	3.280	1,350	-0.02(-0.61%)
Oct 17, 2014	3.240	3.300	3.240	3.300	2,500	+0.07(+2.19%)
Oct 16, 2014	3.117	3.229	3.117	3.229	3,302	+0.00(+0.14%)
Oct 15, 2014	3.270	3.270	3.150	3.225	109,715	-0.05(-1.54%)
Oct 14, 2014	3.220	3.275	3.165	3.275	8,700	+0.06(+1.72%)
Oct 13, 2014	3.250	3.250	3.220	3.220	400	-0.04(-1.23%)
Oct 09, 2014		3.260	3.260	3.260	0	-0.02(-0.61%)
Oct 08, 2014	3.260	3.280	3.233	3.280	10,640	-0.04(-1.20%)
Oct 07, 2014	3.290	3.350	3.270	3.320	2,588	+0.01(+0.29%)
Oct 06, 2014	3.340	3.390	3.310	3.310	2,951	-0.06(-1.78%)
Oct 03, 2014	3.393	3.395	3.370	3.370	2,347	+0.00(+0.00%)
Oct 02, 2014	3.410	3.420	3.365	3.370	16,600	-0.03(-0.88%)
Oct 01, 2014	3.360	3.450	3.360	3.400	1,691	-0.06(-1.83%)
Sep 29, 2014		3.463	3.463	3.463	16	+0.14(+4.32%)
Sep 26, 2014	3.300	3.320	3.300	3.320	1,495	+0.07(+2.15%)
Sep 25, 2014	3.260	3.260	3.250	3.250	5,361	-0.03(-0.91%)
Sep 24, 2014	3.280	3.290	3.280	3.280	2,769	+0.12(+3.80%)
Sep 23, 2014	3.203	3.203	3.160	3.160	2,410	-0.03(-0.94%)
Sep 22, 2014	3.270	3.280	3.190	3.190	41,178	-0.09(-2.74%)
Sep 19, 2014	3.350	3.350	3.260	3.280	13,610	-0.08(-2.24%)
Sep 18, 2014	3.378	3.430	3.355	3.355	20,321	-0.01(-0.20%)
Sep 17, 2014	3.410	3.410	3.360	3.362	7,131	-0.05(-1.42%)
Sep 16, 2014	3.410	3.410	3.410	3.410	2,040	+0.05(+1.49%)
Sep 15, 2014	3.400	3.400	3.360	3.360	13,808	-0.02(-0.53%)
Sep 12, 2014	3.400	3.410	3.378	3.378	2,200	-0.01(-0.35%)
Sep 11, 2014	3.380	3.390	3.380	3.390	2,145	+0.00(+0.07%)
Sep 10, 2014	3.365	3.407	3.365	3.388	15,369	+0.03(+0.82%)
Sep 09, 2014	3.400	3.400	3.350	3.360	19,520	-0.03(-0.88%)
Sep 08, 2014	3.411	3.420	3.360	3.390	25,330	-0.02(-0.59%)
Sep 05, 2014	3.410	3.450	3.404	3.410	19,505	+0.00(+0.00%)
Sep 04, 2014	3.330	3.460	3.330	3.410	10,345	+0.01(+0.29%)
Sep 03, 2014	3.384	3.422	3.384	3.400	3,790	+0.00(+0.00%)
Sep 02, 2014	3.410	3.410	3.350	3.400	24,000	-0.06(-1.84%)
Aug 29, 2014		3.464	3.464	3.464	0	-0.07(-2.11%)
Aug 28, 2014	3.547	3.547	3.538	3.538	700	-0.01(-0.33%)
Aug 27, 2014	3.540	3.550	3.540	3.550	2,900	+0.01(+0.27%)
Aug 26, 2014	3.530	3.541	3.530	3.541	825	-0.01(-0.26%)
Aug 25, 2014	3.540	3.550	3.510	3.550	7,385	+0.00(+0.08%)
Aug 22, 2014	3.505	3.547	3.505	3.547	1,150	+0.01(+0.37%)
Aug 21, 2014	3.539	3.540	3.530	3.534	2,014	+0.01(+0.23%)
Aug 20, 2014	3.510	3.559	3.510	3.526	11,900	-0.04(-1.09%)
Aug 19, 2014	3.571	3.580	3.550	3.565	56,600	-0.02(-0.42%)
Aug 18, 2014	3.570	3.580	3.560	3.580	6,158	+0.00(+0.07%)
Aug 15, 2014	3.593	3.593	3.559	3.578	12,128	-0.01(-0.35%)
Aug 14, 2014	3.550	3.600	3.510	3.590	7,317	+0.03(+0.79%)
Aug 13, 2014	3.554	3.570	3.530	3.562	5,188	-0.02(-0.50%)
Aug 12, 2014	3.560	3.586	3.530	3.580	37,186	-0.01(-0.28%)
Aug 11, 2014	3.549	3.600	3.528	3.590	83,488	+0.06(+1.73%)
Aug 08, 2014	3.510	3.529	3.510	3.529	3,020	-0.00(-0.03%)
Aug 07, 2014	3.510	3.530	3.510	3.530	4,400	+0.03(+0.85%)
Aug 06, 2014	3.510	3.530	3.480	3.500	2,865	+0.01(+0.30%)
Aug 05, 2014	3.540	3.540	3.490	3.490	8,852	-0.05(-1.41%)
Aug 04, 2014	3.540	3.540	3.540	3.540	750	+0.01(+0.28%)
Aug 01, 2014	3.452	3.554	3.445	3.530	4,241	+0.07(+2.02%)
Jul 31, 2014	3.440	3.493	3.350	3.460	22,200	+0.07(+2.08%)
Jul 30, 2014	3.404	3.410	3.370	3.390	3,310	-0.02(-0.60%)
Jul 29, 2014	3.400	3.410	3.372	3.410	21,550	-0.01(-0.29%)
Jul 28, 2014	3.417	3.421	3.417	3.420	3,999	-0.03(-0.87%)
Jul 25, 2014	3.460	3.460	3.446	3.450	4,574	-0.05(-1.43%)
Jul 24, 2014	3.528	3.528	3.470	3.500	2,271	-0.02(-0.57%)
Jul 23, 2014	3.550	3.550	3.520	3.520	617	-0.05(-1.40%)
Jul 22, 2014	3.580	3.594	3.540	3.570	13,680	+0.00(+0.00%)
Jul 21, 2014	3.577	3.590	3.550	3.570	3,000	+0.07(+2.08%)
Jul 18, 2014	3.532	3.532	3.497	3.497	1,865	-0.02(-0.65%)
Jul 17, 2014	3.580	3.580	3.510	3.520	15,550	-0.07(-2.00%)
Jul 16, 2014	3.600	3.610	3.592	3.592	2,406	-0.01(-0.21%)
Jul 15, 2014	3.611	3.650	3.600	3.600	3,306	+0.00(+0.03%)
Jul 14, 2014	3.660	3.670	3.599	3.599	18,760	+0.04(+1.11%)
Jul 11, 2014	3.550	3.559	3.550	3.559	325	-0.01(-0.35%)
Jul 10, 2014	3.560	3.582	3.560	3.572	2,700	-0.01(-0.20%)
Jul 09, 2014	3.610	3.610	3.579	3.579	500	-0.05(-1.40%)
Jul 08, 2014	3.654	3.654	3.630	3.630	2,575	-0.04(-1.09%)
Jul 07, 2014	3.680	3.680	3.613	3.670	12,047	+0.01(+0.27%)
Jul 03, 2014		3.660	3.660	3.660	0	+0.02(+0.58%)
Jul 02, 2014	3.628	3.639	3.628	3.639	1,240	+0.09(+2.51%)
Jul 01, 2014	3.670	3.670	3.550	3.550	2,433	-0.00(-0.05%)
Jun 30, 2014	3.550	3.552	3.550	3.552	281	+0.01(+0.36%)
Jun 27, 2014	3.545	3.548	3.539	3.539	4,150	-0.04(-1.12%)
Jun 26, 2014	3.555	3.579	3.555	3.579	401	+0.04(+1.02%)
Jun 25, 2014	3.543	3.543	3.543	3.543	1,000	-0.03(-0.72%)
Jun 24, 2014	3.569	3.569	3.569	3.569	125	-0.02(-0.65%)
Jun 23, 2014	3.592	3.592	3.592	3.592	537	+0.06(+1.82%)
Jun 19, 2014		3.528	3.528	3.528	0	-0.03(-0.88%)
Jun 18, 2014	3.567	3.567	3.559	3.559	1,555	-0.05(-1.44%)
Jun 16, 2014		3.611	3.611	3.611	55	-0.05(-1.34%)
Jun 13, 2014	3.591	3.660	3.591	3.660	3,570	+0.12(+3.48%)
Jun 12, 2014	3.526	3.537	3.500	3.537	5,042	-0.00(-0.08%)
Jun 11, 2014	3.507	3.560	3.507	3.540	4,206	+0.03(+0.79%)
Jun 10, 2014	3.520	3.520	3.480	3.512	13,723	+0.01(+0.38%)
Jun 06, 2014	3.450	3.507	3.450	3.499	5,640	+0.08(+2.30%)
Jun 05, 2014	3.409	3.421	3.409	3.420	5,720	+0.02(+0.45%)
Jun 04, 2014	3.403	3.405	3.382	3.405	6,500	+0.01(+0.43%)
Jun 03, 2014	3.350	3.450	3.350	3.390	6,500	-0.01(-0.28%)
Jun 02, 2014	3.350	3.429	3.350	3.400	7,812	-0.05(-1.35%)
May 30, 2014	3.450	3.500	3.320	3.446	3,756	-0.05(-1.55%)
May 29, 2014	3.500	3.501	3.478	3.500	18,147	+0.00(+0.06%)
May 28, 2014	3.534	3.534	3.498	3.498	600	+0.01(+0.23%)
May 27, 2014	3.480	3.490	3.480	3.490	750	+0.03(+0.74%)
May 23, 2014		3.464	3.464	3.464	0	-0.05(-1.30%)
May 22, 2014	3.510	3.510	3.510	3.510	5,123	-0.03(-0.74%)
May 21, 2014	3.600	3.650	3.398	3.536	22,490	-0.07(-2.05%)
May 20, 2014	3.600	3.650	3.600	3.610	7,210	-0.02(-0.54%)
May 19, 2014	3.630	3.630	3.630	3.630	650	+0.01(+0.41%)
May 16, 2014	3.622	3.627	3.615	3.615	1,715	+0.03(+0.70%)
May 15, 2014	3.759	3.759	3.590	3.590	5,270	-0.27(-7.02%)
May 14, 2014	3.861	3.861	3.861	3.861	243	+0.05(+1.34%)
May 13, 2014	3.890	3.890	3.800	3.810	8,077	-0.01(-0.31%)
May 12, 2014	3.790	3.831	3.790	3.822	6,259	+0.03(+0.84%)
May 09, 2014	3.760	3.800	3.750	3.790	13,367	-0.05(-1.30%)
May 08, 2014	3.800	3.870	3.800	3.840	3,049	+0.03(+0.84%)
May 07, 2014	3.765	3.810	3.765	3.808	8,343	+0.02(+0.47%)
May 06, 2014	3.790	3.790	3.790	3.790	2,000	+0.03(+0.80%)
May 05, 2014	3.755	3.760	3.755	3.760	2,300	-0.05(-1.30%)

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.