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%)

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.