Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	1.690	1.700	1.670	1.670	14,600	-0.02(-1.05%)
Jun 27, 2019	1.700	1.720	1.688	1.688	6,515	+0.01(+0.73%)
Jun 26, 2019	1.672	1.700	1.660	1.676	9,675	-0.03(-2.01%)
Jun 25, 2019	1.750	1.750	1.710	1.710	35,417	+0.02(+1.18%)
Jun 24, 2019	1.710	1.710	1.690	1.690	1,265	-0.04(-2.23%)
Jun 21, 2019	1.712	1.728	1.706	1.728	39,400	+0.03(+1.68%)
Jun 20, 2019	1.720	1.720	1.700	1.700	2,308	+0.00(+0.00%)
Jun 19, 2019	1.721	1.721	1.700	1.700	588	-0.06(-3.40%)
Jun 18, 2019	1.760	1.780	1.743	1.760	36,325	-0.04(-2.23%)
Jun 17, 2019	1.680	1.800	1.680	1.800	22,608	+0.14(+8.43%)
Jun 14, 2019	1.660	1.660	1.640	1.660	1,100	+0.00(+0.00%)
Jun 13, 2019	1.654	1.662	1.650	1.660	28,260	-0.02(-1.18%)
Jun 12, 2019	1.681	1.681	1.648	1.680	17,070	+0.04(+2.73%)
Jun 11, 2019	1.654	1.654	1.635	1.635	6,640	-0.03(-1.85%)
Jun 10, 2019	1.655	1.695	1.655	1.666	2,265	-0.02(-1.37%)
Jun 07, 2019	1.620	1.689	1.620	1.689	5,900	+0.06(+3.98%)
Jun 06, 2019	1.652	1.652	1.620	1.624	11,776	-0.03(-1.55%)
Jun 05, 2019	1.535	1.670	1.535	1.650	13,411	+0.12(+8.13%)
Jun 04, 2019	1.495	1.540	1.495	1.526	3,409	+0.01(+0.94%)
Jun 03, 2019	1.600	1.600	1.512	1.512	6,940	-0.04(-2.47%)
May 31, 2019	1.550	1.550	1.542	1.550	1,000	+0.00(+0.00%)
May 30, 2019	1.560	1.560	1.550	1.550	5,180	-0.00(-0.01%)
May 29, 2019	1.565	1.565	1.550	1.550	801	-0.05(-3.11%)
May 28, 2019	1.614	1.614	1.577	1.600	48,579	-0.01(-0.62%)
May 24, 2019	1.580	1.610	1.580	1.610	39,500	+0.04(+2.80%)
May 23, 2019	1.580	1.600	1.560	1.566	15,753	-0.05(-3.33%)
May 22, 2019	1.680	1.680	1.620	1.620	1,220	-0.05(-2.81%)
May 21, 2019	1.666	1.680	1.666	1.667	10,500	+0.04(+2.26%)
May 20, 2019		1.630	1.630	1.630	77	+0.00(+0.00%)
May 17, 2019	1.627	1.630	1.627	1.630	1,200	+0.00(+0.04%)
May 16, 2019	1.541	1.637	1.541	1.629	13,150	+0.12(+7.84%)
May 15, 2019	1.540	1.560	1.511	1.511	15,090	-0.05(-3.15%)
May 14, 2019	1.555	1.567	1.543	1.560	6,062	-0.02(-1.27%)
May 13, 2019	1.613	1.620	1.550	1.580	60,612	-0.07(-4.24%)
May 10, 2019	1.650	1.670	1.620	1.650	7,500	-0.02(-1.23%)
May 09, 2019	1.680	1.680	1.671	1.671	5,440	-0.03(-1.76%)
May 08, 2019	1.699	1.755	1.699	1.700	12,086	+0.02(+1.22%)
May 07, 2019	1.714	1.716	1.680	1.680	6,000	-0.05(-2.89%)
May 06, 2019	1.660	1.730	1.660	1.730	27,190	-0.02(-0.94%)
May 03, 2019	1.800	1.800	1.730	1.746	10,000	-0.08(-4.57%)
May 02, 2019	1.765	1.831	1.670	1.830	44,072	+0.07(+3.98%)
May 01, 2019	1.758	1.790	1.758	1.760	6,680	-0.02(-1.12%)
Apr 30, 2019	1.820	1.820	1.770	1.780	21,033	-0.03(-1.66%)
Apr 29, 2019	1.800	1.850	1.800	1.810	22,820	+0.03(+1.66%)
Apr 26, 2019	1.830	1.830	1.780	1.780	56,300	-0.11(-5.77%)
Apr 25, 2019	1.812	1.900	1.800	1.889	105,588	-0.29(-13.19%)
Apr 24, 2019	2.140	2.176	2.130	2.176	6,524	+0.07(+3.46%)
Apr 23, 2019	2.100	2.104	2.100	2.104	3,160	+0.05(+2.37%)
Apr 22, 2019	2.046	2.080	2.030	2.055	11,855	+0.00(+0.20%)
Apr 18, 2019	1.956	2.051	1.956	2.051	13,800	+0.02(+1.13%)
Apr 17, 2019	2.002	2.028	2.000	2.028	15,340	+0.04(+1.90%)
Apr 16, 2019	2.010	2.015	1.990	1.990	5,000	-0.02(-1.00%)
Apr 15, 2019	2.062	2.071	1.994	2.010	10,464	-0.05(-2.43%)
Apr 12, 2019	2.084	2.084	2.053	2.060	1,600	-0.01(-0.52%)
Apr 11, 2019	2.050	2.071	2.050	2.071	2,524	+0.01(+0.52%)
Apr 10, 2019	2.060	2.060	2.060	2.060	100	+0.00(+0.00%)
Apr 09, 2019	2.060	2.080	2.031	2.060	16,570	-0.00(-0.15%)
Apr 08, 2019	2.082	2.105	2.060	2.063	14,396	-0.03(-1.51%)
Apr 05, 2019	2.072	2.095	2.072	2.095	2,400	+0.05(+2.68%)
Apr 04, 2019	2.090	2.090	2.040	2.040	8,765	-0.05(-2.25%)
Apr 03, 2019	2.032	2.119	2.032	2.087	18,473	+0.05(+2.30%)
Apr 02, 2019	2.020	2.040	2.020	2.040	5,340	-0.01(-0.34%)

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.