Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	7.232	7.232	7.121	7.232	1,500	+0.06(+0.87%)
Jun 27, 2008	7.170	7.286	7.062	7.170	5,122	+0.03(+0.38%)
Jun 26, 2008	7.143	7.438	7.021	7.143	16,400	-0.20(-2.76%)
Jun 25, 2008	7.346	7.346	7.055	7.346	5,600	+0.00(+0.06%)
Jun 24, 2008	7.342	7.665	7.342	7.342	3,700	-0.28(-3.70%)
Jun 23, 2008	7.356	7.652	7.350	7.623	12,700	+0.27(+3.64%)
Jun 20, 2008	7.356	7.605	7.356	7.356	22,600	-0.15(-2.05%)
Jun 19, 2008	7.510	7.510	7.442	7.510	16,200	-0.03(-0.42%)
Jun 18, 2008	7.541	7.718	7.418	7.541	9,800	-0.20(-2.61%)
Jun 17, 2008	7.743	7.778	7.646	7.743	2,500	+0.03(+0.38%)
Jun 16, 2008	7.714	7.743	7.583	7.714	2,100	+0.09(+1.24%)
Jun 13, 2008	7.619	7.746	7.558	7.619	7,500	-0.12(-1.60%)
Jun 12, 2008	7.743	7.815	7.743	7.743	7,350	-0.07(-0.86%)
Jun 11, 2008	7.811	7.874	7.686	7.811	9,700	+0.04(+0.57%)
Jun 10, 2008	7.766	7.941	7.692	7.766	18,600	-0.23(-2.92%)
Jun 09, 2008	8.000	8.469	7.995	8.000	9,500	-0.67(-7.71%)
Jun 06, 2008	8.668	8.684	8.595	8.668	7,200	+0.03(+0.38%)
Jun 05, 2008	8.636	8.843	8.527	8.636	9,600	-0.04(-0.52%)
Jun 04, 2008	8.681	8.815	8.376	8.681	15,000	+0.56(+6.92%)
Jun 03, 2008	8.119	8.245	8.025	8.119	16,100	-0.03(-0.40%)
Jun 02, 2008	8.152	8.306	8.152	8.152	9,500	+0.22(+2.81%)
May 30, 2008	7.810	7.996	7.824	7.929	10,900	+0.12(+1.52%)
May 29, 2008	7.810	7.814	7.712	7.810	6,000	-0.02(-0.28%)
May 28, 2008	7.832	7.834	7.748	7.832	2,000	+0.42(+5.69%)
May 27, 2008	7.543	7.482	7.329	7.411	3,100	-0.13(-1.75%)
May 26, 2008	7.543	7.560	7.500	7.543	12,100	+0.00(+0.00%)
May 23, 2008	7.543	7.560	7.500	7.543	12,100	-0.01(-0.07%)
May 22, 2008	7.548	7.548	7.466	7.548	6,200	-0.02(-0.22%)
May 21, 2008	7.565	7.717	7.565	7.565	5,900	-0.09(-1.18%)
May 20, 2008	7.655	7.685	7.444	7.655	16,100	+0.06(+0.84%)
May 19, 2008	7.591	7.591	7.591	7.591	0	+0.00(+0.00%)
May 16, 2008	7.591	7.591	7.309	7.591	7,900	+0.40(+5.62%)
May 15, 2008	7.187	7.187	7.000	7.187	10,900	+0.47(+6.97%)
May 14, 2008	6.719	6.719	6.486	6.719	1,200	+0.29(+4.46%)
May 13, 2008	6.432	6.480	6.390	6.432	750	-0.04(-0.69%)
May 12, 2008	6.477	6.541	6.396	6.477	5,900	-0.03(-0.42%)
May 09, 2008	6.421	6.537	6.489	6.504	1,211	+0.08(+1.29%)
May 08, 2008	6.421	6.503	6.421	6.421	3,300	-0.08(-1.16%)
May 07, 2008	6.497	6.534	6.474	6.497	2,700	+0.08(+1.19%)
May 06, 2008	6.420	6.524	6.403	6.420	6,489	-0.14(-2.07%)
May 05, 2008	6.556	6.556	6.439	6.556	5,400	+0.09(+1.33%)
May 02, 2008	6.505	6.543	6.470	6.470	500	-0.04(-0.55%)
May 01, 2008	6.505	6.505	6.454	6.505	1,800	-0.04(-0.59%)
Apr 30, 2008	6.544	6.557	6.544	6.544	1,300	+0.14(+2.24%)
Apr 29, 2008	6.400	6.418	6.400	6.400	2,500	-0.06(-0.93%)
Apr 28, 2008	6.460	6.460	6.457	6.460	5,500	+0.04(+0.58%)
Apr 25, 2008	6.373	6.423	6.423	6.423	500	+0.05(+0.78%)
Apr 24, 2008	6.373	6.373	6.271	6.373	1,300	-0.02(-0.27%)
Apr 23, 2008	6.391	6.426	6.391	6.391	700	-0.24(-3.63%)
Apr 22, 2008	6.631	6.662	6.631	6.631	400	-0.05(-0.80%)
Apr 21, 2008	6.685	6.685	6.541	6.685	4,300	+0.03(+0.39%)
Apr 18, 2008	6.659	6.752	6.659	6.659	2,650	+0.00(+0.01%)
Apr 17, 2008	6.658	6.658	6.426	6.658	3,700	+0.17(+2.56%)
Apr 16, 2008	6.492	6.550	6.491	6.492	2,700	+0.17(+2.71%)
Apr 15, 2008	6.320	6.337	6.320	6.320	2,700	+0.05(+0.76%)
Apr 14, 2008	6.180	6.272	6.272	6.272	300	+0.09(+1.49%)
Apr 11, 2008	6.500	6.380	6.178	6.180	2,900	-0.32(-4.93%)
Apr 10, 2008	6.500	6.500	6.233	6.500	14,200	+0.31(+5.02%)
Apr 09, 2008	6.190	6.463	6.169	6.190	7,400	-0.21(-3.22%)
Apr 08, 2008	6.362	6.465	6.236	6.396	6,100	+0.03(+0.53%)
Apr 07, 2008	6.362	6.362	6.119	6.362	119,950	+0.29(+4.86%)
Apr 04, 2008	6.067	6.114	6.036	6.067	5,800	+0.14(+2.35%)
Apr 03, 2008	5.928	5.956	5.728	5.928	2,100	+0.40(+7.21%)
Apr 02, 2008	5.420	5.548	5.529	5.529	2,300	+0.11(+2.02%)

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.