Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011		5.921	5.921	5.921	0	-0.03(-0.55%)
Jul 28, 2011	6.059	6.136	5.954	5.954	2,800	-0.39(-6.15%)
Jul 27, 2011	6.344	6.344	6.344	6.344	100	-0.02(-0.26%)
Jul 26, 2011	6.451	6.451	6.361	6.361	8,400	+0.09(+1.40%)
Jul 25, 2011	6.303	6.311	6.182	6.273	4,100	-0.10(-1.53%)
Jul 22, 2011	6.412	6.412	6.370	6.370	6,400	-0.26(-3.89%)
Jul 21, 2011	6.730	6.788	6.628	6.628	18,000	-0.11(-1.67%)
Jul 20, 2011	6.647	6.740	6.647	6.740	2,100	+0.15(+2.21%)
Jul 19, 2011	6.595	6.595	6.595	6.595	500	+0.15(+2.35%)
Jul 18, 2011	6.460	6.505	6.400	6.444	6,100	-0.24(-3.58%)
Jul 15, 2011	6.775	6.775	6.630	6.683	2,300	-0.09(-1.30%)
Jul 13, 2011		6.771	6.771	6.771	0	-0.04(-0.66%)
Jul 11, 2011		6.816	6.816	6.816	0	-0.19(-2.68%)
Jul 08, 2011	7.003	7.003	7.003	7.003	4,200	-0.00(-0.05%)
Jul 07, 2011	7.022	7.082	6.959	7.007	5,000	-0.13(-1.86%)
Jul 05, 2011		7.140	7.140	7.140	0	-0.02(-0.34%)
Jun 30, 2011		7.165	7.165	7.165	0	+0.11(+1.63%)
Jun 29, 2011	7.004	7.115	7.004	7.050	7,100	+0.03(+0.49%)
Jun 28, 2011	6.869	7.016	6.869	7.016	2,000	+0.28(+4.08%)
Jun 27, 2011	6.740	6.740	6.740	6.740	1,000	+0.05(+0.80%)
Jun 24, 2011	6.675	6.687	6.668	6.687	5,500	-0.00(-0.01%)
Jun 23, 2011	6.892	6.892	6.642	6.688	4,200	-0.21(-3.08%)
Jun 22, 2011	7.225	7.225	6.900	6.900	7,900	-0.36(-4.98%)
Jun 21, 2011	7.300	7.300	7.202	7.262	1,700	+0.02(+0.28%)
Jun 20, 2011	7.242	7.242	7.242	7.242	500	+0.07(+1.00%)
Jun 17, 2011	7.042	7.178	7.042	7.170	5,700	+0.16(+2.26%)
Jun 16, 2011	6.943	7.011	6.943	7.011	5,600	-0.02(-0.28%)
Jun 15, 2011	7.012	7.031	7.011	7.031	1,300	+0.27(+4.01%)
Jun 13, 2011		6.760	6.760	6.760	0	-0.30(-4.19%)
Jun 10, 2011	7.210	7.210	7.033	7.056	5,800	-0.14(-1.91%)
Jun 09, 2011	7.088	7.194	7.088	7.194	2,200	+0.08(+1.10%)
Jun 07, 2011		7.115	7.115	7.115	0	+0.14(+1.98%)
Jun 06, 2011	7.001	7.001	6.962	6.977	2,900	-0.03(-0.39%)
Jun 03, 2011	7.023	7.023	7.004	7.004	5,100	+0.28(+4.15%)
May 24, 2011	6.879	6.879	6.695	6.726	4,300	-0.28(-3.97%)
May 20, 2011		7.004	7.004	7.004	0	+0.05(+0.79%)
May 19, 2011	6.949	6.949	6.949	6.949	100	+0.00(+0.01%)
May 18, 2011	6.986	6.990	6.945	6.948	1,600	-0.01(-0.17%)
May 17, 2011	6.944	6.962	6.880	6.960	3,900	-0.08(-1.08%)
May 13, 2011		7.036	7.036	7.036	0	-0.05(-0.76%)
May 12, 2011	6.885	7.108	6.885	7.090	3,000	+0.10(+1.38%)
May 11, 2011	7.100	7.100	6.993	6.993	1,100	-0.21(-2.87%)
May 10, 2011	7.284	7.311	7.200	7.200	1,500	-0.01(-0.16%)
May 09, 2011	6.912	7.212	6.912	7.212	2,500	+0.35(+5.18%)
May 06, 2011	7.147	7.149	6.857	6.857	5,400	-0.20(-2.89%)
May 05, 2011	7.035	7.102	7.035	7.061	4,300	+0.00(+0.05%)
May 04, 2011	7.191	7.191	7.058	7.058	6,800	-0.11(-1.53%)
May 03, 2011	7.485	7.485	6.920	7.167	6,100	-0.26(-3.49%)

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.