Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	3.500	3.500	3.500	3.500	0	+0.06(+1.74%)
Jul 30, 2003	3.440	3.440	3.440	3.440	0	-0.18(-4.97%)
Jul 29, 2003	3.620	3.620	3.620	3.620	0	-0.31(-7.89%)
Jul 28, 2003	3.930	3.930	3.930	3.930	0	+0.10(+2.61%)
Jul 25, 2003	3.830	3.830	3.830	3.830	0	+0.08(+2.13%)
Jul 24, 2003	3.750	3.750	3.750	3.750	0	-0.11(-2.85%)
Jul 23, 2003	3.860	3.860	3.860	3.860	0	+0.00(+0.00%)
Jul 22, 2003	3.860	3.860	3.860	3.860	0	-0.08(-2.03%)
Jul 21, 2003	3.940	3.940	3.940	3.940	0	+0.05(+1.29%)
Jul 18, 2003	3.890	3.890	3.890	3.890	0	-0.07(-1.77%)
Jul 17, 2003	3.960	3.960	3.960	3.960	0	+0.24(+6.45%)
Jul 16, 2003	3.720	3.720	3.720	3.720	0	-0.08(-2.11%)
Jul 15, 2003	3.800	3.800	3.800	3.800	0	+0.00(+0.00%)
Jul 14, 2003	3.800	3.800	3.800	3.800	0	+0.04(+1.06%)
Jul 11, 2003	3.760	3.760	3.760	3.760	0	-0.09(-2.22%)
Jul 10, 2003	3.845	3.845	3.845	3.845	0	-0.00(-0.12%)
Jul 09, 2003	3.850	3.850	3.850	3.850	0	+0.12(+3.16%)
Jul 08, 2003	3.732	3.732	3.732	3.732	0	+0.15(+4.25%)
Jul 07, 2003	3.580	3.580	3.580	3.580	0	+0.00(+0.00%)
Jul 03, 2003	3.400	3.580	3.570	3.580	300	-0.06(-1.65%)
Jul 02, 2003	3.640	3.640	3.640	3.640	0	+0.00(+0.00%)
Jul 01, 2003	3.640	3.640	3.640	3.640	0	+0.12(+3.41%)
Jun 30, 2003	3.520	3.520	3.520	3.520	0	-0.08(-2.22%)
Jun 27, 2003	3.600	3.600	3.600	3.600	0	-0.03(-0.83%)
Jun 26, 2003	3.630	3.630	3.630	3.630	0	+0.04(+1.11%)
Jun 25, 2003	3.590	3.590	3.590	3.590	0	+0.00(+0.00%)
Jun 24, 2003	3.590	3.590	3.590	3.590	0	-0.10(-2.84%)
Jun 23, 2003	3.695	3.695	3.695	3.695	0	+0.05(+1.41%)
Jun 20, 2003	3.644	3.644	3.644	3.644	0	+0.16(+4.70%)
Jun 19, 2003	3.480	3.480	3.480	3.480	0	+0.00(+0.00%)
Jun 18, 2003	3.480	3.480	3.480	3.480	0	+0.00(+0.00%)
Jun 17, 2003	3.480	3.480	3.480	3.480	0	-0.06(-1.69%)
Jun 16, 2003	3.540	3.540	3.540	3.540	0	+0.02(+0.57%)
Jun 13, 2003	3.520	3.520	3.520	3.520	0	+0.10(+3.07%)
Jun 12, 2003	3.415	3.415	3.415	3.415	0	-0.00(-0.15%)
Jun 11, 2003	3.420	3.420	3.420	3.420	0	+0.18(+5.56%)
Jun 10, 2003	3.240	3.240	3.240	3.240	0	+0.02(+0.62%)
Jun 09, 2003	3.220	3.220	3.220	3.220	0	+0.16(+5.23%)
Jun 06, 2003	3.060	3.060	3.060	3.060	0	+0.00(+0.00%)
Jun 05, 2003	3.060	3.060	3.060	3.060	0	+0.05(+1.66%)
Jun 04, 2003	3.010	3.010	3.010	3.010	0	-0.08(-2.59%)
Jun 03, 2003	3.090	3.090	3.090	3.090	0	+0.02(+0.65%)
Jun 02, 2003	3.070	3.070	3.070	3.070	0	+0.00(+0.00%)
May 30, 2003	3.070	3.070	3.070	3.070	0	+0.00(+0.00%)
May 29, 2003	3.070	3.070	3.070	3.070	0	-0.06(-1.92%)
May 28, 2003	3.130	3.130	3.130	3.130	0	-0.17(-5.15%)
May 23, 2003	3.300	3.300	3.300	3.300	0	-0.01(-0.30%)
May 22, 2003	3.310	3.310	3.310	3.310	0	+0.10(+3.12%)
May 21, 2003	3.210	3.210	3.210	3.210	0	+0.01(+0.31%)
May 20, 2003	3.200	3.200	3.200	3.200	0	+0.00(+0.00%)
May 19, 2003	3.200	3.200	3.200	3.200	0	+0.12(+3.90%)
May 16, 2003	3.080	3.080	3.080	3.080	0	+0.06(+1.99%)
May 15, 2003	3.020	3.020	3.020	3.020	0	-0.01(-0.38%)
May 14, 2003	3.031	3.031	3.031	3.031	0	-0.11(-3.46%)
May 13, 2003	3.140	3.140	3.140	3.140	0	+0.00(+0.00%)
May 12, 2003	3.030	3.200	3.140	3.140	8,000	+0.14(+4.67%)
May 09, 2003	3.000	3.000	3.000	3.000	0	-0.03(-0.99%)
May 08, 2003	3.030	3.030	3.030	3.030	0	-0.01(-0.33%)
May 07, 2003	3.040	3.040	3.040	3.040	0	+0.19(+6.67%)
May 06, 2003	2.850	2.850	2.850	2.850	0	+0.10(+3.64%)
May 05, 2003	2.750	2.750	2.750	2.750	0	+0.15(+5.77%)
May 02, 2003	2.600	2.600	2.600	2.600	0	+0.00(+0.00%)

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.