Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2012		4.424	4.424	4.424	500	+0.16(+3.81%)
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%)

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.