Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	4.990	5.030	4.900	4.957	7,548	-0.01(-0.26%)
Jul 30, 2013	4.970	5.011	4.968	4.970	31,697	+0.07(+1.43%)
Jul 29, 2013	4.780	4.955	4.780	4.900	12,300	+0.18(+3.92%)
Jul 26, 2013	4.706	4.715	4.670	4.715	2,200	-0.05(-1.07%)
Jul 25, 2013	4.858	4.861	4.766	4.766	6,900	-0.08(-1.68%)
Jul 24, 2013	4.853	4.891	4.848	4.848	4,350	-0.10(-2.06%)
Jul 23, 2013	4.863	4.950	4.863	4.950	10,300	+0.04(+0.81%)
Jul 22, 2013	4.890	4.910	4.890	4.910	9,200	+0.07(+1.45%)
Jul 19, 2013	4.850	4.880	4.840	4.840	1,400	+0.01(+0.25%)
Jul 18, 2013	4.824	4.840	4.805	4.828	8,900	+0.08(+1.64%)
Jul 17, 2013	4.750	4.750	4.750	4.750	1,000	+0.03(+0.64%)
Jul 16, 2013	4.740	4.740	4.713	4.720	2,632	-0.06(-1.27%)
Jul 15, 2013	4.760	4.781	4.737	4.781	2,275	+0.07(+1.53%)
Jul 12, 2013	4.720	4.770	4.709	4.709	23,048	+0.03(+0.73%)
Jul 11, 2013	4.608	4.730	4.607	4.675	5,520	+0.08(+1.85%)
Jul 10, 2013	4.574	4.592	4.542	4.590	35,928	+0.12(+2.73%)
Jul 08, 2013	4.468	4.468	4.468	4.468	266	+0.03(+0.61%)
Jul 03, 2013	4.441	4.441	4.441	4.441	0	+0.00(+0.02%)
Jul 02, 2013	4.450	4.470	4.440	4.440	2,222	-0.07(-1.49%)
Jun 28, 2013		4.507	4.507	4.507	0	+0.12(+2.67%)
Jun 27, 2013	4.390	4.390	4.390	4.390	5,100	+0.04(+0.92%)
Jun 25, 2013	4.350	4.350	4.350	4.350	12,280	+0.16(+3.82%)
Jun 24, 2013	4.162	4.190	4.130	4.190	6,660	-0.06(-1.41%)
Jun 21, 2013	4.370	4.370	4.250	4.250	3,150	-0.14(-3.24%)
Jun 20, 2013	4.360	4.393	4.340	4.393	22,160	-0.21(-4.51%)
Jun 19, 2013	4.516	4.600	4.490	4.600	5,555	-0.06(-1.33%)
Jun 18, 2013	4.662	4.662	4.662	4.662	2,400	+0.01(+0.26%)
Jun 17, 2013	4.670	4.670	4.620	4.650	1,813	-0.03(-0.75%)
Jun 14, 2013	4.702	4.702	4.685	4.685	6,850	+0.02(+0.42%)
Jun 13, 2013	4.600	4.675	4.600	4.665	3,700	+0.10(+2.09%)
Jun 12, 2013	4.730	4.730	4.560	4.570	10,100	-0.12(-2.56%)
Jun 11, 2013	4.712	4.712	4.690	4.690	2,400	-0.02(-0.42%)
Jun 10, 2013	4.885	4.886	4.710	4.710	10,800	-0.11(-2.23%)
Jun 07, 2013	4.829	4.829	4.816	4.817	4,600	+0.01(+0.15%)
Jun 06, 2013	4.773	4.846	4.773	4.811	5,000	+0.06(+1.34%)
Jun 05, 2013	4.727	4.830	4.713	4.747	9,720	+0.11(+2.27%)
Jun 04, 2013	4.632	4.642	4.632	4.642	3,000	+0.03(+0.64%)
Jun 03, 2013	4.538	4.674	4.538	4.612	800	+0.04(+0.96%)
May 31, 2013	4.649	4.649	4.568	4.568	1,800	-0.06(-1.34%)
May 30, 2013	4.698	4.740	4.630	4.630	3,900	-0.01(-0.22%)
May 29, 2013	4.498	4.654	4.494	4.640	9,400	+0.10(+2.32%)
May 28, 2013	4.491	4.535	4.491	4.535	6,200	+0.02(+0.40%)
May 24, 2013	4.490	4.517	4.490	4.517	8,400	+0.07(+1.51%)
May 23, 2013	4.404	4.450	4.404	4.450	2,500	+0.03(+0.66%)
May 22, 2013	4.470	4.475	4.421	4.421	11,800	-0.02(-0.37%)
May 21, 2013	4.548	4.619	4.438	4.438	3,000	-0.08(-1.78%)
May 17, 2013		4.518	4.518	4.518	0	-0.02(-0.53%)
May 16, 2013	4.410	4.542	4.410	4.542	1,100	+0.09(+2.14%)
May 15, 2013	4.447	4.447	4.447	4.447	1,600	-0.10(-2.31%)
May 13, 2013	4.609	4.741	4.552	4.552	14,900	-0.12(-2.59%)
May 10, 2013	4.519	4.739	4.519	4.673	4,234	+0.18(+4.03%)
May 09, 2013	4.285	4.508	4.285	4.492	15,150	+0.26(+6.21%)
May 08, 2013	4.200	4.229	4.200	4.229	1,200	+0.03(+0.69%)
May 07, 2013	4.179	4.200	4.179	4.200	3,500	+0.05(+1.09%)
May 06, 2013	4.104	4.155	4.100	4.155	9,940	+0.16(+3.96%)
May 03, 2013	4.097	4.097	3.990	3.997	9,100	-0.05(-1.18%)
May 02, 2013	3.999	4.093	3.999	4.045	1,845	+0.10(+2.65%)

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.