Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	3.740	3.780	3.660	3.780	20,927	+0.10(+2.72%)
Jul 30, 2018	3.750	3.750	3.680	3.680	10,419	-0.04(-1.04%)
Jul 27, 2018	3.670	3.719	3.670	3.719	7,200	-0.01(-0.22%)
Jul 26, 2018	3.668	3.765	3.668	3.727	6,596	+0.03(+0.73%)
Jul 25, 2018	3.721	3.721	3.631	3.700	23,873	+0.00(+0.06%)
Jul 24, 2018	3.670	3.740	3.640	3.698	19,008	+0.07(+1.87%)
Jul 23, 2018	3.701	3.750	3.625	3.630	21,053	-0.13(-3.46%)
Jul 20, 2018	3.780	3.780	3.700	3.760	10,883	-0.05(-1.31%)
Jul 19, 2018	3.688	3.858	3.626	3.810	34,602	+0.03(+0.91%)
Jul 18, 2018	3.920	3.920	3.775	3.775	60,257	-0.20(-5.14%)
Jul 17, 2018	4.055	4.055	3.899	3.980	35,656	-0.03(-0.75%)
Jul 16, 2018	4.159	4.179	3.990	4.010	20,296	-0.12(-2.95%)
Jul 13, 2018	4.174	4.190	4.118	4.132	4,120	-0.03(-0.83%)
Jul 12, 2018	4.202	4.202	4.090	4.167	24,783	+0.01(+0.32%)
Jul 11, 2018	4.150	4.234	4.150	4.153	43,718	+0.03(+0.72%)
Jul 10, 2018	4.052	4.180	4.015	4.124	40,095	+0.09(+2.33%)
Jul 09, 2018	3.914	4.050	3.905	4.030	35,766	+0.11(+2.81%)
Jul 06, 2018	4.050	4.050	3.920	3.920	20,053	-0.02(-0.52%)
Jul 05, 2018	3.815	3.979	3.803	3.941	52,486	+0.05(+1.30%)
Jul 03, 2018		3.890	3.890	3.890	0	-0.05(-1.27%)
Jul 02, 2018	4.000	4.040	3.900	3.940	11,871	+0.03(+0.77%)
Jun 29, 2018	3.900	3.913	3.900	3.910	1,515	+0.01(+0.26%)
Jun 28, 2018	3.830	3.900	3.780	3.900	18,179	+0.10(+2.63%)
Jun 27, 2018	3.810	3.876	3.800	3.800	13,898	+0.00(+0.00%)
Jun 26, 2018	3.871	3.871	3.798	3.800	13,220	-0.08(-1.97%)
Jun 25, 2018	3.975	4.010	3.800	3.876	92,934	-0.12(-3.09%)
Jun 22, 2018	4.000	4.003	3.923	4.000	12,800	-0.00(-0.01%)
Jun 21, 2018	4.050	4.050	3.945	4.000	33,059	-0.03(-0.74%)
Jun 20, 2018	3.870	4.040	3.870	4.030	56,599	+0.19(+4.95%)
Jun 19, 2018	3.919	3.950	3.795	3.840	19,300	-0.10(-2.51%)
Jun 18, 2018	3.721	3.970	3.720	3.939	50,183	+0.22(+5.81%)
Jun 15, 2018		3.723	3.690	3.723	39,463	+0.01(+0.19%)
Jun 14, 2018	3.794	3.800	3.716	3.716	15,137	-0.06(-1.70%)
Jun 13, 2018	3.790	3.811	3.763	3.780	10,440	-0.01(-0.26%)
Jun 12, 2018	3.830	3.830	3.770	3.790	10,651	-0.00(-0.04%)
Jun 11, 2018	3.825	3.825	3.759	3.791	34,650	+0.02(+0.56%)
Jun 08, 2018	3.810	3.810	3.757	3.770	21,252	-0.03(-0.66%)
Jun 07, 2018	3.785	3.810	3.771	3.795	35,276	+0.05(+1.24%)
Jun 06, 2018	3.667	3.760	3.664	3.749	23,735	+0.09(+2.56%)
Jun 05, 2018	3.652	3.700	3.610	3.655	83,358	-0.01(-0.40%)
Jun 04, 2018	3.730	3.777	3.661	3.670	77,114	-0.06(-1.61%)
Jun 01, 2018	3.810	3.810	3.730	3.730	22,573	-0.00(-0.13%)
May 31, 2018	3.803	3.820	3.632	3.735	16,576	-0.07(-1.72%)
May 30, 2018	3.670	3.800	3.612	3.800	33,099	+0.23(+6.48%)
May 29, 2018	3.486	3.570	3.430	3.569	87,734	+0.22(+6.53%)
May 25, 2018		3.350	3.350	3.350	0	+0.03(+0.90%)
May 24, 2018	3.340	3.340	3.280	3.320	8,386	+0.02(+0.60%)
May 23, 2018	3.280	3.300	3.280	3.300	29,748	-0.04(-1.08%)
May 22, 2018	3.369	3.369	3.330	3.336	8,561	-0.04(-1.30%)
May 21, 2018	3.305	3.380	3.220	3.380	9,176	+0.05(+1.62%)
May 18, 2018	3.290	3.326	3.290	3.326	8,854	+0.01(+0.31%)
May 17, 2018	3.339	3.360	3.316	3.316	14,957	-0.00(-0.11%)
May 16, 2018	3.310	3.350	3.310	3.319	23,297	+0.03(+0.89%)
May 15, 2018	3.242	3.300	3.242	3.290	9,488	+0.04(+1.16%)
May 14, 2018	3.262	3.280	3.243	3.252	8,600	-0.00(-0.08%)
May 11, 2018	3.281	3.290	3.231	3.255	8,824	-0.00(-0.15%)
May 10, 2018	3.284	3.321	3.260	3.260	10,165	+0.00(+0.00%)
May 09, 2018	3.285	3.290	3.260	3.260	10,738	+0.03(+0.80%)
May 08, 2018	3.271	3.310	3.204	3.234	16,725	-0.10(-3.14%)
May 07, 2018	3.198	3.375	3.190	3.339	52,178	+0.11(+3.37%)
May 04, 2018	3.130	3.240	3.130	3.230	33,155	+0.12(+3.72%)
May 03, 2018	3.130	3.130	3.027	3.114	53,910	+0.09(+2.98%)
May 02, 2018	3.010	3.092	3.010	3.024	14,090	+0.00(+0.14%)

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.