Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	3.440	3.493	3.350	3.460	22,200	+0.07(+2.08%)
Jul 30, 2014	3.404	3.410	3.370	3.390	3,310	-0.02(-0.60%)
Jul 29, 2014	3.400	3.410	3.372	3.410	21,550	-0.01(-0.29%)
Jul 28, 2014	3.417	3.421	3.417	3.420	3,999	-0.03(-0.87%)
Jul 25, 2014	3.460	3.460	3.446	3.450	4,574	-0.05(-1.43%)
Jul 24, 2014	3.528	3.528	3.470	3.500	2,271	-0.02(-0.57%)
Jul 23, 2014	3.550	3.550	3.520	3.520	617	-0.05(-1.40%)
Jul 22, 2014	3.580	3.594	3.540	3.570	13,680	+0.00(+0.00%)
Jul 21, 2014	3.577	3.590	3.550	3.570	3,000	+0.07(+2.08%)
Jul 18, 2014	3.532	3.532	3.497	3.497	1,865	-0.02(-0.65%)
Jul 17, 2014	3.580	3.580	3.510	3.520	15,550	-0.07(-2.00%)
Jul 16, 2014	3.600	3.610	3.592	3.592	2,406	-0.01(-0.21%)
Jul 15, 2014	3.611	3.650	3.600	3.600	3,306	+0.00(+0.03%)
Jul 14, 2014	3.660	3.670	3.599	3.599	18,760	+0.04(+1.11%)
Jul 11, 2014	3.550	3.559	3.550	3.559	325	-0.01(-0.35%)
Jul 10, 2014	3.560	3.582	3.560	3.572	2,700	-0.01(-0.20%)
Jul 09, 2014	3.610	3.610	3.579	3.579	500	-0.05(-1.40%)
Jul 08, 2014	3.654	3.654	3.630	3.630	2,575	-0.04(-1.09%)
Jul 07, 2014	3.680	3.680	3.613	3.670	12,047	+0.01(+0.27%)
Jul 03, 2014		3.660	3.660	3.660	0	+0.02(+0.58%)
Jul 02, 2014	3.628	3.639	3.628	3.639	1,240	+0.09(+2.51%)
Jul 01, 2014	3.670	3.670	3.550	3.550	2,433	-0.00(-0.05%)
Jun 30, 2014	3.550	3.552	3.550	3.552	281	+0.01(+0.36%)
Jun 27, 2014	3.545	3.548	3.539	3.539	4,150	-0.04(-1.12%)
Jun 26, 2014	3.555	3.579	3.555	3.579	401	+0.04(+1.02%)
Jun 25, 2014	3.543	3.543	3.543	3.543	1,000	-0.03(-0.72%)
Jun 24, 2014	3.569	3.569	3.569	3.569	125	-0.02(-0.65%)
Jun 23, 2014	3.592	3.592	3.592	3.592	537	+0.06(+1.82%)
Jun 19, 2014		3.528	3.528	3.528	0	-0.03(-0.88%)
Jun 18, 2014	3.567	3.567	3.559	3.559	1,555	-0.05(-1.44%)
Jun 16, 2014		3.611	3.611	3.611	55	-0.05(-1.34%)
Jun 13, 2014	3.591	3.660	3.591	3.660	3,570	+0.12(+3.48%)
Jun 12, 2014	3.526	3.537	3.500	3.537	5,042	-0.00(-0.08%)
Jun 11, 2014	3.507	3.560	3.507	3.540	4,206	+0.03(+0.79%)
Jun 10, 2014	3.520	3.520	3.480	3.512	13,723	+0.01(+0.38%)
Jun 06, 2014	3.450	3.507	3.450	3.499	5,640	+0.08(+2.30%)
Jun 05, 2014	3.409	3.421	3.409	3.420	5,720	+0.02(+0.45%)
Jun 04, 2014	3.403	3.405	3.382	3.405	6,500	+0.01(+0.43%)
Jun 03, 2014	3.350	3.450	3.350	3.390	6,500	-0.01(-0.28%)
Jun 02, 2014	3.350	3.429	3.350	3.400	7,812	-0.05(-1.35%)
May 30, 2014	3.450	3.500	3.320	3.446	3,756	-0.05(-1.55%)
May 29, 2014	3.500	3.501	3.478	3.500	18,147	+0.00(+0.06%)
May 28, 2014	3.534	3.534	3.498	3.498	600	+0.01(+0.23%)
May 27, 2014	3.480	3.490	3.480	3.490	750	+0.03(+0.74%)
May 23, 2014		3.464	3.464	3.464	0	-0.05(-1.30%)
May 22, 2014	3.510	3.510	3.510	3.510	5,123	-0.03(-0.74%)
May 21, 2014	3.600	3.650	3.398	3.536	22,490	-0.07(-2.05%)
May 20, 2014	3.600	3.650	3.600	3.610	7,210	-0.02(-0.54%)
May 19, 2014	3.630	3.630	3.630	3.630	650	+0.01(+0.41%)
May 16, 2014	3.622	3.627	3.615	3.615	1,715	+0.03(+0.70%)
May 15, 2014	3.759	3.759	3.590	3.590	5,270	-0.27(-7.02%)
May 14, 2014	3.861	3.861	3.861	3.861	243	+0.05(+1.34%)
May 13, 2014	3.890	3.890	3.800	3.810	8,077	-0.01(-0.31%)
May 12, 2014	3.790	3.831	3.790	3.822	6,259	+0.03(+0.84%)
May 09, 2014	3.760	3.800	3.750	3.790	13,367	-0.05(-1.30%)
May 08, 2014	3.800	3.870	3.800	3.840	3,049	+0.03(+0.84%)
May 07, 2014	3.765	3.810	3.765	3.808	8,343	+0.02(+0.47%)
May 06, 2014	3.790	3.790	3.790	3.790	2,000	+0.03(+0.80%)
May 05, 2014	3.755	3.760	3.755	3.760	2,300	-0.05(-1.30%)

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.