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%)

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.