Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	2.056	2.090	2.040	2.041	12,173	-0.01(-0.43%)
Jul 28, 2017	1.979	2.089	1.979	2.050	131,423	+0.10(+5.12%)
Jul 27, 2017	1.931	1.950	1.930	1.950	4,625	+0.01(+0.52%)
Jul 26, 2017	1.936	1.940	1.936	1.940	4,122	+0.03(+1.57%)
Jul 25, 2017	1.902	1.940	1.902	1.910	4,568	-0.03(-1.35%)
Jul 24, 2017	1.898	1.936	1.893	1.936	20,068	+0.02(+0.84%)
Jul 21, 2017	1.925	1.925	1.912	1.920	51,621	-0.00(-0.04%)
Jul 20, 2017	1.899	1.921	1.881	1.921	31,250	+0.02(+0.96%)
Jul 19, 2017	1.871	1.902	1.870	1.902	4,500	+0.02(+1.19%)
Jul 18, 2017	1.893	1.893	1.880	1.880	8,510	-0.01(-0.59%)
Jul 17, 2017	1.917	1.917	1.891	1.891	2,431	-0.01(-0.47%)
Jul 14, 2017	1.916	1.916	1.880	1.900	3,975	+0.05(+2.70%)
Jul 13, 2017	1.850	1.850	1.850	1.850	4,000	-0.02(-1.07%)
Jul 12, 2017	1.898	1.900	1.870	1.870	14,450	+0.03(+1.63%)
Jul 11, 2017	1.850	1.850	1.840	1.840	2,000	+0.01(+0.55%)
Jul 10, 2017	1.810	1.830	1.810	1.830	814	+0.02(+1.32%)
Jul 07, 2017	1.800	1.818	1.796	1.806	6,423	+0.00(+0.23%)
Jul 06, 2017	1.830	1.830	1.800	1.802	2,575	-0.05(-2.77%)
Jul 05, 2017	1.877	1.877	1.853	1.853	2,616	-0.05(-2.45%)
Jul 03, 2017	1.900	1.900	1.900	1.900	1,000	+0.05(+2.70%)
Jun 30, 2017	1.850	1.850	1.850	1.850	8,050	-0.03(-1.60%)
Jun 29, 2017	1.890	1.890	1.880	1.880	1,700	-0.02(-1.05%)
Jun 28, 2017	1.900	1.908	1.881	1.900	10,590	+0.05(+2.65%)
Jun 27, 2017	1.851	1.851	1.851	1.851	110	-0.03(-1.54%)
Jun 26, 2017	1.917	1.940	1.838	1.880	9,570	-0.04(-2.06%)
Jun 23, 2017	1.889	1.919	1.889	1.919	8,232	+0.01(+0.50%)
Jun 22, 2017	1.907	1.919	1.887	1.910	16,649	-0.01(-0.52%)
Jun 21, 2017	1.980	1.980	1.910	1.920	13,609	-0.08(-4.00%)
Jun 20, 2017	2.002	2.045	2.000	2.000	20,300	+0.03(+1.52%)
Jun 19, 2017	1.960	1.970	1.950	1.970	34,200	+0.12(+6.49%)
Jun 16, 2017	1.800	1.861	1.800	1.850	1,684	-0.01(-0.54%)
Jun 15, 2017	1.862	1.862	1.860	1.860	3,205	-0.03(-1.39%)
Jun 14, 2017	1.881	1.886	1.881	1.886	516	-0.02(-1.30%)
Jun 13, 2017	1.898	1.911	1.893	1.911	17,817	+0.07(+3.76%)
Jun 12, 2017	1.780	1.860	1.780	1.842	34,308	+0.03(+1.85%)
Jun 09, 2017	1.898	1.928	1.740	1.808	131,650	-0.10(-5.32%)
Jun 08, 2017	1.900	1.950	1.900	1.910	2,870	-0.00(-0.09%)
Jun 07, 2017	1.930	1.930	1.910	1.912	4,158	-0.03(-1.46%)
Jun 06, 2017	1.940	1.964	1.939	1.940	4,356	+0.02(+1.04%)
Jun 05, 2017	1.925	1.949	1.903	1.920	12,470	+0.00(+0.00%)
Jun 02, 2017	1.870	1.984	1.870	1.920	62,573	+0.04(+2.13%)
Jun 01, 2017	1.850	1.880	1.850	1.880	26,350	+0.05(+2.65%)
May 31, 2017	1.835	1.847	1.830	1.831	15,850	+0.00(+0.08%)
May 30, 2017	1.781	1.834	1.750	1.830	30,460	+0.10(+5.78%)
May 26, 2017	1.707	1.730	1.699	1.730	4,265	+0.06(+3.59%)
May 25, 2017	1.661	1.689	1.660	1.670	2,508	+0.02(+1.42%)
May 24, 2017	1.632	1.647	1.604	1.647	3,468	+0.00(+0.02%)
May 23, 2017	1.660	1.660	1.646	1.646	1,798	+0.06(+3.53%)
May 22, 2017	1.720	1.720	1.580	1.590	13,443	-0.06(-3.64%)
May 19, 2017	1.640	1.669	1.622	1.650	11,891	+0.07(+4.43%)
May 18, 2017	1.590	1.590	1.560	1.580	4,725	-0.02(-1.25%)
May 17, 2017	1.600	1.600	1.600	1.600	200	-0.03(-1.84%)
May 16, 2017	1.622	1.640	1.601	1.630	71,166	+0.01(+0.91%)
May 15, 2017	1.612	1.640	1.612	1.615	8,040	-0.02(-1.51%)
May 12, 2017	1.659	1.659	1.640	1.640	1,363	-0.01(-0.37%)
May 11, 2017	1.626	1.689	1.620	1.646	7,827	+0.07(+4.57%)
May 10, 2017	1.601	1.606	1.568	1.574	11,625	-0.03(-2.02%)
May 09, 2017	1.584	1.607	1.584	1.607	1,507	+0.01(+0.80%)
May 08, 2017	1.581	1.600	1.581	1.594	2,420	-0.01(-0.39%)
May 05, 2017	1.589	1.600	1.570	1.600	19,000	+0.03(+1.91%)
May 04, 2017	1.600	1.604	1.549	1.570	11,032	-0.02(-1.52%)
May 03, 2017	1.622	1.622	1.594	1.594	22,609	-0.04(-2.19%)
May 02, 2017	1.550	1.630	1.550	1.630	3,716	+0.08(+5.16%)

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.