Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	1.693	1.720	1.693	1.700	7,809	-0.01(-0.58%)
Jun 29, 2016	1.665	1.715	1.660	1.710	62,322	+0.05(+3.27%)
Jun 28, 2016	1.651	1.680	1.640	1.656	7,243	+0.09(+5.98%)
Jun 27, 2016	1.610	1.618	1.548	1.562	33,030	-0.11(-6.44%)
Jun 24, 2016	1.600	1.700	1.600	1.670	78,636	-0.06(-3.47%)
Jun 23, 2016	1.740	1.740	1.730	1.730	3,525	+0.03(+1.52%)
Jun 22, 2016	1.750	1.750	1.704	1.704	1,300	-0.01(-0.35%)
Jun 21, 2016	1.730	1.730	1.710	1.710	10,676	-0.02(-1.16%)
Jun 20, 2016	1.703	1.740	1.703	1.730	8,232	+0.02(+0.89%)
Jun 17, 2016	1.720	1.720	1.715	1.715	3,830	+0.06(+3.93%)
Jun 16, 2016	1.660	1.671	1.650	1.650	12,231	+0.00(+0.00%)
Jun 15, 2016	1.657	1.680	1.650	1.650	6,008	-0.03(-1.79%)
Jun 14, 2016	1.610	1.700	1.610	1.680	2,578	-0.04(-2.30%)
Jun 13, 2016	1.702	1.720	1.699	1.720	5,891	+0.01(+0.55%)
Jun 10, 2016	1.710	1.740	1.706	1.710	14,334	-0.02(-1.06%)
Jun 09, 2016	1.723	1.728	1.705	1.728	6,623	-0.00(-0.09%)
Jun 08, 2016	1.750	1.750	1.730	1.730	18,006	-0.01(-0.57%)
Jun 07, 2016	1.750	1.750	1.720	1.740	51,229	+0.03(+1.75%)
Jun 06, 2016	1.690	1.720	1.680	1.710	54,834	+0.02(+1.18%)
Jun 03, 2016	1.695	1.695	1.660	1.690	7,453	+0.02(+1.20%)
Jun 02, 2016	1.700	1.700	1.670	1.670	6,721	-0.02(-1.39%)
Jun 01, 2016	1.600	1.700	1.600	1.694	12,120	+0.06(+3.67%)
May 31, 2016	1.648	1.650	1.610	1.634	4,143	-0.03(-1.80%)
May 27, 2016		1.664	1.664	1.664	0	-0.02(-1.09%)
May 26, 2016	1.720	1.720	1.682	1.682	4,360	-0.02(-1.06%)
May 25, 2016	1.696	1.700	1.690	1.700	2,340	+0.00(+0.00%)
May 24, 2016	1.703	1.720	1.690	1.700	30,675	+0.05(+3.03%)
May 23, 2016	1.600	1.710	1.600	1.650	20,222	-0.05(-2.94%)
May 20, 2016	1.600	1.743	1.600	1.700	33,930	+0.01(+0.66%)
May 19, 2016	1.702	1.713	1.680	1.689	40,710	-0.04(-2.38%)
May 18, 2016	1.727	1.753	1.720	1.730	33,129	-0.02(-1.14%)
May 17, 2016	1.780	1.780	1.730	1.750	65,370	-0.06(-3.06%)
May 16, 2016	1.610	1.840	1.610	1.805	13,175	-0.05(-2.83%)
May 13, 2016	1.910	1.910	1.830	1.858	30,560	-0.07(-3.60%)
May 12, 2016	1.910	1.935	1.892	1.927	29,939	+0.02(+0.90%)
May 11, 2016	1.889	1.920	1.650	1.910	61,744	+0.04(+2.13%)
May 10, 2016	1.890	1.897	1.860	1.870	53,930	+0.00(+0.00%)
May 09, 2016	1.921	1.921	1.640	1.870	52,680	-0.06(-3.11%)
May 06, 2016	1.900	1.930	1.900	1.930	41,871	+0.02(+1.05%)
May 05, 2016	1.900	1.930	1.895	1.910	41,935	+0.03(+1.46%)
May 04, 2016	1.850	1.900	1.810	1.883	94,641	+0.07(+4.01%)
May 03, 2016	1.780	1.820	1.770	1.810	248,591	+0.05(+2.84%)
May 02, 2016	1.802	1.820	1.726	1.760	79,073	-0.01(-0.56%)
Apr 29, 2016	2.020	2.100	1.720	1.770	306,332	-0.29(-13.89%)
Apr 28, 2016	2.419	2.428	1.979	2.056	497,851	+0.07(+3.30%)
Apr 27, 2016	1.988	2.599	1.687	1.990	646,671	+0.11(+5.62%)
Apr 26, 2016	1.820	1.930	1.710	1.884	346,605	+0.26(+16.30%)
Apr 25, 2016	1.535	1.626	1.535	1.620	162,202	+0.09(+5.88%)
Apr 22, 2016	1.545	1.550	1.510	1.530	87,415	+0.02(+1.28%)
Apr 21, 2016	1.533	1.540	1.490	1.511	50,586	-0.04(-2.39%)
Apr 20, 2016	1.480	1.548	1.480	1.548	127,220	+0.11(+7.46%)
Apr 19, 2016	1.420	1.440	1.371	1.440	48,760	+0.02(+1.07%)
Apr 18, 2016	1.445	1.460	1.380	1.425	121,990	-0.01(-0.50%)
Apr 15, 2016	1.400	1.480	1.380	1.432	347,660	+0.17(+13.05%)
Apr 14, 2016	1.200	1.294	1.200	1.267	91,557	+0.10(+8.82%)
Apr 13, 2016	1.177	1.190	1.155	1.164	170,799	+0.01(+1.23%)
Apr 12, 2016	1.150	1.150	1.120	1.150	67,095	+0.04(+3.83%)
Apr 11, 2016	1.100	1.110	1.080	1.107	19,175	+0.04(+4.08%)
Apr 08, 2016	1.110	1.110	1.064	1.064	92,103	+0.01(+1.07%)
Apr 07, 2016	1.090	1.090	1.053	1.053	14,132	-0.03(-2.52%)
Apr 06, 2016	1.030	1.080	1.030	1.080	8,093	+0.00(+0.00%)
Apr 05, 2016	1.061	1.080	1.050	1.080	29,634	+0.04(+3.85%)
Apr 04, 2016	1.120	1.130	1.040	1.040	28,383	-0.07(-6.44%)

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.