Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	3.705	3.705	3.689	3.689	2,000	+0.00(+0.11%)
Jul 30, 2012	3.709	3.709	3.685	3.685	200	-0.04(-0.97%)
Jul 27, 2012	3.757	3.757	3.721	3.721	1,900	-0.03(-0.91%)
Jul 26, 2012	3.690	3.755	3.690	3.755	2,200	-0.03(-0.87%)
Jul 25, 2012	3.825	3.825	3.783	3.788	1,300	-0.05(-1.23%)
Jul 24, 2012	3.835	3.835	3.835	3.835	400	-0.02(-0.65%)
Jul 23, 2012	3.872	3.872	3.813	3.860	5,100	-0.06(-1.58%)
Jul 20, 2012	3.985	3.985	3.922	3.922	1,400	-0.08(-1.95%)
Jul 19, 2012	3.950	4.000	3.950	4.000	2,000	+0.05(+1.27%)
Jul 18, 2012	3.942	3.950	3.932	3.950	400	+0.04(+1.02%)
Jul 17, 2012	3.959	3.959	3.910	3.910	700	-0.05(-1.20%)
Jul 16, 2012	3.994	3.994	3.958	3.958	300	-0.00(-0.06%)
Jul 14, 2012	3.930	3.960	3.930	3.960	1,200	+0.00(+0.00%)
Jul 13, 2012	3.930	3.960	3.930	3.960	1,200	+0.03(+0.79%)
Jul 12, 2012	3.900	3.929	3.900	3.929	5,000	-0.05(-1.26%)
Jul 11, 2012	4.042	4.043	3.979	3.979	3,400	-0.10(-2.55%)
Jul 09, 2012		4.083	4.083	4.083	3,800	-0.06(-1.50%)
Jul 06, 2012	4.190	4.190	4.143	4.145	600	-0.11(-2.54%)
Jul 05, 2012	4.168	4.257	4.168	4.253	5,000	+0.14(+3.30%)
Jul 03, 2012	4.150	4.150	4.117	4.117	10,500	+0.11(+2.85%)
Jun 29, 2012		4.003	4.003	4.003	0	+0.11(+2.76%)
Jun 28, 2012	3.927	3.960	3.896	3.896	1,100	-0.11(-2.73%)
Jun 27, 2012	3.867	4.005	3.867	4.005	1,500	+0.17(+4.57%)
Jun 26, 2012	3.863	3.863	3.785	3.830	2,800	+0.06(+1.46%)
Jun 25, 2012	3.776	3.785	3.775	3.775	2,200	-0.13(-3.38%)
Jun 22, 2012	3.871	3.907	3.871	3.907	4,000	+0.02(+0.46%)
Jun 21, 2012	4.043	4.043	3.888	3.889	4,600	-0.08(-1.98%)
Jun 20, 2012	4.117	4.141	3.967	3.967	800	-0.06(-1.37%)
Jun 19, 2012	4.096	4.096	4.022	4.022	600	+0.08(+1.91%)
Jun 18, 2012	3.947	3.947	3.947	3.947	2,200	-0.02(-0.45%)
Jun 15, 2012	3.852	4.000	3.852	3.965	22,900	+0.17(+4.34%)
Jun 14, 2012	3.888	3.888	3.800	3.800	4,500	-0.10(-2.49%)
Jun 13, 2012	3.919	3.929	3.884	3.897	6,100	+0.08(+2.23%)
Jun 12, 2012	3.868	3.901	3.812	3.812	11,900	+0.16(+4.47%)
Jun 11, 2012	3.810	3.810	3.649	3.649	1,060	-0.13(-3.49%)
Jun 08, 2012	3.781	3.791	3.781	3.781	1,400	-0.03(-0.81%)
Jun 07, 2012	3.830	3.878	3.793	3.812	10,100	+0.02(+0.50%)
Jun 06, 2012	3.793	3.793	3.793	3.793	300	+0.10(+2.68%)
Jun 05, 2012	3.694	3.694	3.694	3.694	1,000	+0.09(+2.43%)
Jun 04, 2012	3.760	3.760	3.607	3.607	1,500	-0.14(-3.72%)
Jun 01, 2012	3.740	3.750	3.740	3.746	4,100	-0.01(-0.18%)
May 31, 2012	3.806	3.806	3.753	3.753	47,300	-0.13(-3.40%)
May 30, 2012	3.893	3.893	3.885	3.885	1,000	-0.03(-0.69%)
May 29, 2012	3.836	3.916	3.836	3.912	3,400	+0.09(+2.44%)
May 25, 2012	3.760	3.820	3.760	3.819	2,500	+0.10(+2.61%)
May 24, 2012	3.785	3.785	3.722	3.722	600	-0.09(-2.46%)
May 23, 2012	3.754	3.845	3.754	3.816	4,900	+0.04(+0.95%)
May 22, 2012	3.883	3.883	3.727	3.780	20,400	+0.12(+3.28%)
May 18, 2012		3.660	3.660	3.660	0	-0.20(-5.08%)
May 15, 2012		3.856	3.856	3.856	0	+0.01(+0.36%)
May 14, 2012	3.888	3.888	3.809	3.842	5,100	-0.09(-2.36%)
May 11, 2012	4.035	4.047	3.925	3.935	5,100	+0.19(+5.05%)
May 10, 2012	3.818	3.818	3.702	3.746	5,800	-0.13(-3.38%)
May 09, 2012	3.993	3.993	3.816	3.877	16,316	-0.16(-4.01%)
May 08, 2012	4.083	4.100	3.998	4.039	7,300	-0.04(-0.93%)
May 07, 2012	4.107	4.107	4.077	4.077	2,600	-0.09(-2.07%)
May 04, 2012	4.089	4.163	4.089	4.163	3,200	-0.13(-2.98%)
May 03, 2012	4.200	4.291	4.200	4.291	4,650	-0.13(-3.01%)

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.