Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	1.490	1.490	1.340	1.340	10,494	-0.10(-7.11%)
Jul 30, 2015	1.520	1.520	1.330	1.443	14,200	-0.12(-7.53%)
Jul 29, 2015	1.500	1.580	1.500	1.560	29,297	+0.11(+7.59%)
Jul 28, 2015	1.440	1.480	1.440	1.450	6,972	-0.01(-0.68%)
Jul 27, 2015	1.510	1.510	1.410	1.460	3,645	+0.00(+0.00%)
Jul 24, 2015	1.410	1.460	1.410	1.460	17,168	+0.06(+4.29%)
Jul 23, 2015	1.390	1.420	1.370	1.400	5,575	+0.03(+2.38%)
Jul 22, 2015	1.406	1.410	1.248	1.367	22,630	-0.10(-7.10%)
Jul 21, 2015	1.570	1.570	1.458	1.472	9,895	-0.05(-3.15%)
Jul 20, 2015	1.549	1.550	1.520	1.520	1,625	-0.03(-1.94%)
Jul 17, 2015	1.590	1.598	1.540	1.550	7,546	-0.03(-1.90%)
Jul 16, 2015	1.550	1.580	1.540	1.580	19,050	-0.03(-1.86%)
Jul 15, 2015	1.604	1.618	1.604	1.610	12,742	-0.02(-1.23%)
Jul 14, 2015	1.830	1.860	1.630	1.630	6,845	-0.14(-8.06%)
Jul 13, 2015	1.610	1.773	1.610	1.773	5,655	+0.19(+12.17%)
Jul 10, 2015	1.630	1.642	1.500	1.581	16,150	-0.08(-4.94%)
Jul 09, 2015	1.764	1.764	1.663	1.663	3,125	-0.09(-4.99%)
Jul 08, 2015	1.817	1.818	1.750	1.750	17,578	-0.10(-5.65%)
Jul 07, 2015	1.840	1.860	1.802	1.855	3,140	+0.01(+0.74%)
Jul 06, 2015	1.880	1.920	1.841	1.841	15,983	-0.04(-2.07%)
Jul 02, 2015		1.880	1.880	1.880	0	+0.04(+2.17%)
Jun 30, 2015		1.840	1.840	1.840	0	-0.09(-4.90%)
Jun 29, 2015	1.990	2.010	1.900	1.935	28,250	-0.06(-2.77%)
Jun 26, 2015	2.022	2.022	1.990	1.990	3,550	-0.07(-3.40%)
Jun 25, 2015	2.040	2.064	2.032	2.060	7,600	+0.05(+2.50%)
Jun 24, 2015	2.020	2.020	2.010	2.010	11,700	-0.05(-2.60%)
Jun 22, 2015		2.063	2.063	2.063	10	+0.02(+1.14%)
Jun 19, 2015	2.032	2.055	2.032	2.040	7,000	-0.03(-1.45%)
Jun 18, 2015	2.056	2.070	2.050	2.070	2,525	+0.04(+1.97%)
Jun 17, 2015	2.070	2.090	2.010	2.030	4,250	-0.06(-2.87%)
Jun 16, 2015	2.150	2.150	2.090	2.090	8,865	-0.09(-4.13%)
Jun 15, 2015	2.160	2.180	2.140	2.180	16,322	+0.08(+3.81%)
Jun 12, 2015	2.100	2.100	2.100	2.100	350	+0.01(+0.48%)
Jun 11, 2015	2.090	2.090	2.090	2.090	557	+0.02(+0.97%)
Jun 10, 2015	2.070	2.070	2.070	2.070	2,300	+0.00(+0.22%)
Jun 09, 2015	2.059	2.100	2.059	2.065	2,300	-0.00(-0.10%)
Jun 08, 2015	2.067	2.067	2.067	2.067	200	-0.00(-0.13%)
Jun 05, 2015	2.080	2.080	2.070	2.070	1,150	+0.04(+1.97%)
Jun 04, 2015	2.130	2.130	2.030	2.030	6,675	-0.09(-4.25%)
Jun 03, 2015	2.130	2.130	2.120	2.120	1,000	+0.00(+0.00%)
Jun 02, 2015	2.100	2.120	2.070	2.120	1,401	+0.02(+1.16%)
Jun 01, 2015	2.110	2.110	2.070	2.096	4,220	+0.02(+1.14%)
May 29, 2015	2.125	2.160	2.072	2.072	11,200	-0.01(-0.38%)
May 28, 2015	2.058	2.080	2.020	2.080	11,850	+0.04(+2.17%)
May 27, 2015	2.053	2.053	2.036	2.036	1,300	+0.02(+0.96%)
May 26, 2015	2.036	2.040	2.016	2.017	3,702	-0.03(-1.63%)
May 22, 2015		2.050	2.050	2.050	0	-0.05(-2.40%)
May 21, 2015	2.080	2.100	2.080	2.100	5,845	-0.02(-1.01%)
May 20, 2015	2.146	2.154	2.122	2.122	9,000	-0.06(-2.66%)
May 19, 2015	2.244	2.244	2.130	2.180	9,035	-0.15(-6.44%)
May 18, 2015	2.250	2.330	2.250	2.330	6,000	+0.10(+4.48%)
May 15, 2015	2.230	2.234	2.230	2.230	4,925	-0.01(-0.45%)
May 14, 2015	2.150	2.240	2.150	2.240	2,549	+0.05(+2.30%)
May 13, 2015	2.190	2.190	2.190	2.190	200	-0.01(-0.47%)
May 12, 2015	2.200	2.200	2.188	2.200	6,280	+0.02(+0.92%)
May 11, 2015	2.190	2.190	2.180	2.180	3,100	+0.03(+1.40%)
May 08, 2015	2.150	2.160	2.150	2.150	800	+0.04(+2.11%)
May 07, 2015	2.106	2.106	2.106	2.106	435	+0.06(+2.71%)
May 06, 2015	2.050	2.070	2.045	2.050	1,620	-0.01(-0.62%)
May 05, 2015	2.063	2.063	2.063	2.063	1,000	+0.01(+0.58%)

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.