Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	2.640	2.660	2.590	2.640	5,159	+0.00(+0.00%)
Jul 29, 2004	2.640	2.660	2.590	2.640	5,159	+0.07(+2.72%)
Jul 28, 2004	2.570	2.582	2.570	2.570	3,100	-0.03(-1.15%)
Jul 27, 2004	2.600	2.600	2.560	2.600	1,000	-0.13(-4.70%)
Jul 26, 2004	2.728	2.736	2.728	2.728	300	-0.08(-2.88%)
Jul 23, 2004	2.809	2.809	2.780	2.809	1,500	+0.05(+1.78%)
Jul 22, 2004	2.760	2.951	2.760	2.760	5,200	-0.10(-3.33%)
Jul 21, 2004	2.855	2.940	2.855	2.855	500	-0.05(-1.59%)
Jul 20, 2004	2.901	2.930	2.830	2.901	3,800	+0.00(+0.04%)
Jul 19, 2004	2.900	2.900	2.880	2.900	15,800	-0.07(-2.36%)
Jul 16, 2004	2.970	2.970	2.880	2.970	6,400	-0.07(-2.17%)
Jul 15, 2004	3.036	3.036	3.036	3.036	500	-0.06(-2.07%)
Jul 14, 2004	3.100	3.100	2.960	3.100	2,950	+0.00(+0.00%)
Jul 13, 2004	3.100	3.100	2.960	3.100	2,950	+0.12(+4.03%)
Jul 12, 2004	2.980	2.980	2.980	2.980	200	+0.00(+0.00%)
Jul 09, 2004	2.980	2.980	2.980	2.980	200	-0.02(-0.78%)
Jul 08, 2004	3.003	3.011	3.003	3.003	400	-0.05(-1.66%)
Jul 07, 2004	3.054	3.054	3.000	3.054	300	-0.14(-4.24%)
Jul 06, 2004	3.189	3.189	3.189	3.189	100	+0.01(+0.38%)
Jul 02, 2004	3.177	3.177	3.170	3.177	2,000	+0.00(+0.00%)
Jul 01, 2004	3.177	3.177	3.170	3.177	2,000	+0.00(+0.00%)
Jun 30, 2004	3.090	3.177	3.170	3.177	2,000	+0.09(+2.82%)
Jun 29, 2004	3.090	3.090	3.090	3.090	100	+0.00(+0.00%)
Jun 28, 2004	3.060	3.090	3.090	3.090	100	+0.03(+0.98%)
Jun 25, 2004	3.060	3.060	2.920	3.060	18,000	+0.00(+0.00%)
Jun 24, 2004	3.060	3.110	3.060	3.060	828	+0.03(+0.99%)
Jun 23, 2004	3.030	3.110	3.030	3.030	5,500	-0.12(-3.81%)
Jun 22, 2004	3.150	3.150	3.120	3.150	250	-0.04(-1.25%)
Jun 21, 2004	3.190	3.190	3.150	3.190	1,000	+0.19(+6.51%)
Jun 18, 2004	2.995	2.995	2.995	2.995	500	+0.00(+0.00%)
Jun 17, 2004	2.995	2.995	2.995	2.995	500	-0.00(-0.17%)
Jun 16, 2004	3.000	3.000	2.990	3.000	30,400	-0.07(-2.28%)
Jun 15, 2004	3.070	3.099	3.070	3.070	300	-0.07(-2.32%)
Jun 14, 2004	3.143	3.143	3.143	3.143	0	+0.09(+3.05%)
Jun 10, 2004	3.050	3.080	3.030	3.050	8,660	+0.05(+1.67%)
Jun 09, 2004	3.000	3.126	3.000	3.000	3,500	-0.26(-7.98%)
Jun 08, 2004	3.260	3.325	3.240	3.260	5,700	-0.09(-2.69%)
Jun 07, 2004	3.350	3.350	3.350	3.350	2,000	-0.03(-0.89%)
Jun 04, 2004	3.380	3.380	3.380	3.380	1,000	+0.06(+1.81%)
Jun 03, 2004	3.320	3.352	3.320	3.320	6,700	+0.00(+0.00%)
Jun 02, 2004	3.320	3.352	3.320	3.320	6,700	-0.00(-0.09%)
Jun 01, 2004	3.323	3.450	3.323	3.323	3,000	-0.38(-10.19%)
May 28, 2004	3.700	3.780	3.700	3.700	2,800	-0.49(-11.73%)
May 27, 2004	4.192	4.199	4.192	4.192	1,000	+0.09(+2.12%)
May 26, 2004	4.104	4.104	4.070	4.104	2,250	+0.05(+1.22%)
May 25, 2004	4.055	4.075	4.055	4.055	4,000	+0.00(+0.00%)
May 24, 2004	4.055	4.075	4.055	4.055	4,000	+0.00(+0.00%)
May 21, 2004	4.055	4.075	4.055	4.055	4,000	-0.18(-4.14%)
May 20, 2004	4.230	4.230	4.230	4.230	600	+0.05(+1.20%)
May 19, 2004	4.180	4.180	4.180	4.180	600	+0.06(+1.46%)
May 18, 2004	4.120	4.120	4.120	4.120	300	+0.00(+0.00%)
May 17, 2004	4.190	4.120	4.120	4.120	300	-0.07(-1.67%)
May 14, 2004	4.200	4.190	4.190	4.190	700	+0.10(+2.32%)
May 13, 2004	4.095	4.095	4.095	4.095	0	+0.00(+0.00%)
May 12, 2004	4.095	4.095	4.095	4.095	0	+0.00(+0.00%)
May 11, 2004	4.005	4.095	4.095	4.095	250	+0.09(+2.25%)
May 10, 2004	4.250	4.005	4.005	4.005	1,750	-0.25(-5.76%)
May 07, 2004	4.250	4.250	4.250	4.250	0	+0.00(+0.00%)
May 06, 2004	4.250	4.250	4.250	4.250	0	+0.00(+0.00%)
May 05, 2004	4.393	4.250	4.250	4.250	200	-0.14(-3.26%)
May 04, 2004	4.350	4.401	4.393	4.393	200	+0.04(+1.00%)

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.