Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	7.147	7.147	7.147	7.147	4,500	+0.50(+7.48%)
Jul 30, 2008	6.650	6.650	6.650	6.650	0	+0.00(+0.00%)
Jul 29, 2008	6.650	6.671	6.650	6.650	400	-0.08(-1.19%)
Jul 28, 2008	6.730	6.730	6.674	6.730	1,500	-0.08(-1.24%)
Jul 25, 2008	6.814	6.861	6.771	6.814	1,600	-0.05(-0.68%)
Jul 24, 2008	6.862	6.862	6.770	6.862	1,700	-0.29(-4.10%)
Jul 23, 2008	7.155	7.155	7.054	7.155	2,300	+0.17(+2.50%)
Jul 22, 2008	6.981	7.011	6.755	6.981	11,800	+0.03(+0.42%)
Jul 21, 2008	7.111	7.173	6.951	6.951	8,200	-0.16(-2.25%)
Jul 18, 2008	7.111	7.148	7.111	7.111	800	+0.06(+0.83%)
Jul 17, 2008	6.824	7.063	6.984	7.053	9,400	+0.23(+3.34%)
Jul 16, 2008	6.824	6.933	6.649	6.824	9,000	-0.18(-2.51%)
Jul 15, 2008	7.000	7.134	6.973	7.000	9,700	-0.28(-3.85%)
Jul 14, 2008	7.280	7.598	7.280	7.280	7,400	+0.29(+4.16%)
Jul 11, 2008	6.990	7.277	6.990	6.990	3,500	-0.36(-4.89%)
Jul 10, 2008	7.349	7.349	7.349	7.349	980	-0.17(-2.25%)
Jul 09, 2008	7.519	7.646	7.394	7.519	4,900	+0.44(+6.17%)
Jul 08, 2008	7.082	7.082	6.802	7.082	5,700	+0.34(+5.11%)
Jul 07, 2008	6.738	7.097	6.738	6.738	19,100	-0.14(-2.06%)
Jul 04, 2008	6.880	7.102	6.880	6.880	2,380	+0.00(+0.00%)
Jul 03, 2008	6.880	7.102	6.880	6.880	2,380	-0.20(-2.87%)
Jul 02, 2008	7.083	7.343	7.083	7.083	9,625	-0.15(-2.06%)
Jul 01, 2008	7.232	7.232	7.232	7.232	0	+0.00(+0.00%)
Jun 30, 2008	7.232	7.232	7.121	7.232	1,500	+0.06(+0.87%)
Jun 27, 2008	7.170	7.286	7.062	7.170	5,122	+0.03(+0.38%)
Jun 26, 2008	7.143	7.438	7.021	7.143	16,400	-0.20(-2.76%)
Jun 25, 2008	7.346	7.346	7.055	7.346	5,600	+0.00(+0.06%)
Jun 24, 2008	7.342	7.665	7.342	7.342	3,700	-0.28(-3.70%)
Jun 23, 2008	7.356	7.652	7.350	7.623	12,700	+0.27(+3.64%)
Jun 20, 2008	7.356	7.605	7.356	7.356	22,600	-0.15(-2.05%)
Jun 19, 2008	7.510	7.510	7.442	7.510	16,200	-0.03(-0.42%)
Jun 18, 2008	7.541	7.718	7.418	7.541	9,800	-0.20(-2.61%)
Jun 17, 2008	7.743	7.778	7.646	7.743	2,500	+0.03(+0.38%)
Jun 16, 2008	7.714	7.743	7.583	7.714	2,100	+0.09(+1.24%)
Jun 13, 2008	7.619	7.746	7.558	7.619	7,500	-0.12(-1.60%)
Jun 12, 2008	7.743	7.815	7.743	7.743	7,350	-0.07(-0.86%)
Jun 11, 2008	7.811	7.874	7.686	7.811	9,700	+0.04(+0.57%)
Jun 10, 2008	7.766	7.941	7.692	7.766	18,600	-0.23(-2.92%)
Jun 09, 2008	8.000	8.469	7.995	8.000	9,500	-0.67(-7.71%)
Jun 06, 2008	8.668	8.684	8.595	8.668	7,200	+0.03(+0.38%)
Jun 05, 2008	8.636	8.843	8.527	8.636	9,600	-0.04(-0.52%)
Jun 04, 2008	8.681	8.815	8.376	8.681	15,000	+0.56(+6.92%)
Jun 03, 2008	8.119	8.245	8.025	8.119	16,100	-0.03(-0.40%)
Jun 02, 2008	8.152	8.306	8.152	8.152	9,500	+0.22(+2.81%)
May 30, 2008	7.810	7.996	7.824	7.929	10,900	+0.12(+1.52%)
May 29, 2008	7.810	7.814	7.712	7.810	6,000	-0.02(-0.28%)
May 28, 2008	7.832	7.834	7.748	7.832	2,000	+0.42(+5.69%)
May 27, 2008	7.543	7.482	7.329	7.411	3,100	-0.13(-1.75%)
May 26, 2008	7.543	7.560	7.500	7.543	12,100	+0.00(+0.00%)
May 23, 2008	7.543	7.560	7.500	7.543	12,100	-0.01(-0.07%)
May 22, 2008	7.548	7.548	7.466	7.548	6,200	-0.02(-0.22%)
May 21, 2008	7.565	7.717	7.565	7.565	5,900	-0.09(-1.18%)
May 20, 2008	7.655	7.685	7.444	7.655	16,100	+0.06(+0.84%)
May 19, 2008	7.591	7.591	7.591	7.591	0	+0.00(+0.00%)
May 16, 2008	7.591	7.591	7.309	7.591	7,900	+0.40(+5.62%)
May 15, 2008	7.187	7.187	7.000	7.187	10,900	+0.47(+6.97%)
May 14, 2008	6.719	6.719	6.486	6.719	1,200	+0.29(+4.46%)
May 13, 2008	6.432	6.480	6.390	6.432	750	-0.04(-0.69%)
May 12, 2008	6.477	6.541	6.396	6.477	5,900	-0.03(-0.42%)
May 09, 2008	6.421	6.537	6.489	6.504	1,211	+0.08(+1.29%)
May 08, 2008	6.421	6.503	6.421	6.421	3,300	-0.08(-1.16%)
May 07, 2008	6.497	6.534	6.474	6.497	2,700	+0.08(+1.19%)
May 06, 2008	6.420	6.524	6.403	6.420	6,489	-0.14(-2.07%)
May 05, 2008	6.556	6.556	6.439	6.556	5,400	+0.09(+1.33%)
May 02, 2008	6.505	6.543	6.470	6.470	500	-0.04(-0.55%)

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.