Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	6.075	6.555	6.020	6.075	282,600	+0.05(+0.91%)
Jul 30, 2007	6.020	6.020	5.845	6.020	5,600	+0.06(+1.04%)
Jul 27, 2007	5.975	5.976	5.935	5.958	5,500	-0.02(-0.29%)
Jul 26, 2007	5.975	6.189	5.975	5.975	11,400	-0.40(-6.21%)
Jul 25, 2007	6.371	6.390	6.310	6.371	2,150	-0.01(-0.23%)
Jul 24, 2007	6.386	6.386	6.386	6.386	100	+0.01(+0.09%)
Jul 23, 2007	6.380	6.435	6.354	6.380	7,500	-0.00(-0.08%)
Jul 20, 2007	6.385	6.385	6.385	6.385	1,000	-0.14(-2.21%)
Jul 19, 2007	6.529	6.561	6.510	6.529	5,430	+0.06(+0.91%)
Jul 18, 2007	6.575	6.558	6.415	6.470	4,900	-0.10(-1.59%)
Jul 17, 2007	6.575	6.575	6.373	6.575	7,900	+0.10(+1.48%)
Jul 16, 2007	6.423	6.479	6.346	6.479	8,043	+0.06(+0.87%)
Jul 13, 2007	6.350	6.423	6.292	6.423	2,775	+0.07(+1.15%)
Jul 12, 2007	6.210	6.356	6.250	6.350	6,328	+0.14(+2.25%)
Jul 11, 2007	6.205	6.216	6.191	6.210	3,600	+0.01(+0.08%)
Jul 10, 2007	6.205	6.264	6.205	6.205	3,700	-0.09(-1.43%)
Jul 09, 2007	6.295	6.314	6.219	6.295	4,737	+0.09(+1.49%)
Jul 06, 2007	6.202	6.280	6.192	6.202	4,825	+0.05(+0.73%)
Jul 05, 2007	6.157	6.160	5.994	6.157	13,600	+0.05(+0.77%)
Jul 03, 2007	6.110	6.180	6.047	6.110	9,750	+0.19(+3.21%)
Jul 02, 2007	5.920	5.920	5.920	5.920	0	+0.00(+0.00%)
Jun 29, 2007	5.920	6.050	5.920	5.920	300	-0.06(-0.96%)
Jun 28, 2007	5.977	5.987	5.977	5.977	200	+0.06(+1.01%)
Jun 27, 2007	5.917	5.939	5.865	5.917	4,500	-0.02(-0.25%)
Jun 26, 2007	5.932	6.002	5.867	5.932	5,500	-0.02(-0.34%)
Jun 25, 2007	5.952	5.952	5.942	5.952	2,100	-0.07(-1.14%)
Jun 22, 2007	6.098	6.021	5.984	6.021	1,500	-0.08(-1.27%)
Jun 21, 2007	6.098	6.150	6.033	6.098	4,350	+0.31(+5.33%)
Jun 20, 2007	5.790	6.490	6.166	5.790	10,200	+0.00(+0.00%)
Jun 19, 2007	5.790	6.394	6.150	5.790	11,900	+0.00(+0.00%)
Jun 18, 2007	5.790	6.156	6.030	5.790	10,300	+0.00(+0.00%)
Jun 15, 2007	5.790	6.190	5.987	5.790	4,688	+0.00(+0.00%)
Jun 14, 2007	5.790	6.130	5.995	5.790	7,200	+0.00(+0.00%)
Jun 13, 2007	5.790	5.940	5.800	5.790	11,600	+0.00(+0.00%)
Jun 12, 2007	5.790	5.980	5.917	5.790	15,300	+0.00(+0.00%)
Jun 11, 2007	5.790	5.790	5.790	5.790	0	+0.00(+0.00%)
Jun 08, 2007	5.790	5.790	5.683	5.790	2,938	+0.31(+5.66%)
Jun 07, 2007	5.480	5.650	5.480	5.480	2,000	-0.17(-2.96%)
Jun 06, 2007	5.647	5.698	5.647	5.647	2,100	-0.11(-1.90%)
Jun 05, 2007	5.757	5.773	5.600	5.757	13,825	+0.04(+0.79%)
Jun 04, 2007	5.712	5.712	5.280	5.712	8,900	+0.46(+8.75%)
Jun 01, 2007	5.252	5.290	5.021	5.252	6,600	+0.26(+5.18%)
May 31, 2007	4.993	5.180	4.993	4.993	19,100	-0.17(-3.32%)
May 30, 2007	5.165	5.165	5.019	5.165	31,800	+0.02(+0.45%)
May 29, 2007	5.142	5.280	4.663	5.142	9,800	+0.76(+17.33%)
May 25, 2007	4.383	4.408	4.378	4.383	1,600	+0.04(+0.90%)
May 24, 2007	4.420	4.353	4.340	4.344	2,200	-0.08(-1.73%)
May 23, 2007	4.420	4.420	4.420	4.420	1,500	-0.02(-0.45%)
May 22, 2007	4.476	4.511	4.386	4.440	7,100	-0.04(-0.80%)
May 21, 2007	4.476	4.476	4.476	4.476	0	+0.00(+0.00%)
May 18, 2007	4.476	4.500	4.435	4.476	11,400	+0.06(+1.39%)
May 17, 2007	4.414	4.424	4.414	4.414	500	-0.01(-0.30%)
May 16, 2007	4.428	4.428	4.428	4.428	1,400	+0.09(+2.02%)
May 15, 2007	4.340	4.410	4.340	4.340	4,500	-0.04(-0.91%)
May 14, 2007	4.380	4.380	4.380	4.380	2,300	+0.07(+1.62%)
May 11, 2007	4.310	4.310	4.310	4.310	325	-0.01(-0.13%)
May 10, 2007	4.316	4.318	4.316	4.316	600	-0.06(-1.31%)
May 09, 2007	4.373	4.405	4.373	4.373	8,600	-0.03(-0.66%)
May 08, 2007	4.402	4.402	4.350	4.402	1,200	-0.03(-0.63%)
May 07, 2007	4.430	4.448	4.400	4.430	9,035	+0.03(+0.74%)
May 04, 2007	4.397	4.397	4.397	4.397	0	+0.00(+0.00%)
May 03, 2007	4.397	4.450	4.360	4.397	35,250	-0.00(-0.06%)
May 02, 2007	4.400	4.400	4.200	4.400	5,100	+0.17(+4.04%)

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.