Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	3.020	3.020	3.020	3.020	0	+0.00(+0.00%)
Aug 30, 2006	3.020	3.055	3.010	3.020	7,000	-0.00(-0.11%)
Aug 29, 2006	3.023	3.023	3.023	3.023	600	+0.05(+1.56%)
Aug 28, 2006	2.977	2.977	2.977	2.977	900	-0.08(-2.71%)
Aug 25, 2006	3.060	3.060	3.050	3.060	2,400	+0.03(+0.86%)
Aug 24, 2006	3.034	3.034	3.030	3.034	2,000	+0.04(+1.20%)
Aug 23, 2006	2.998	2.998	2.998	2.998	100	+0.04(+1.45%)
Aug 22, 2006	2.955	3.020	2.955	2.955	1,100	-0.03(-1.01%)
Aug 21, 2006	2.985	2.995	2.985	2.985	2,000	-0.08(-2.45%)
Aug 18, 2006	3.060	3.060	3.060	3.060	0	+0.00(+0.00%)
Aug 17, 2006	3.060	3.255	3.060	3.060	4,280	-0.10(-3.32%)
Aug 16, 2006	3.165	3.165	2.880	3.165	3,332	+0.33(+11.44%)
Aug 15, 2006	2.840	2.840	2.840	2.840	0	+0.00(+0.00%)
Aug 14, 2006	2.840	2.840	2.840	2.840	0	+0.00(+0.00%)
Aug 11, 2006	2.840	2.840	2.821	2.840	10,000	+0.06(+2.16%)
Aug 10, 2006	2.780	2.810	2.780	2.780	1,800	-0.08(-2.63%)
Aug 09, 2006	2.855	2.855	2.855	2.855	420	+0.02(+0.71%)
Aug 08, 2006	2.835	2.839	2.835	2.835	1,100	+0.02(+0.81%)
Aug 07, 2006	2.812	2.812	2.812	2.812	0	+0.00(+0.00%)
Aug 04, 2006	2.812	2.812	2.812	2.812	1,000	+0.04(+1.34%)
Aug 03, 2006	2.775	2.775	2.775	2.775	1,000	+0.05(+1.84%)
Aug 02, 2006	2.725	2.725	2.725	2.725	400	+0.05(+2.06%)
Aug 01, 2006	2.670	2.670	2.670	2.670	500	+0.00(+0.00%)
Jul 31, 2006	2.670	2.670	2.670	2.670	100	-0.06(-2.02%)
Jul 28, 2006	2.725	2.760	2.725	2.725	1,300	-0.08(-3.02%)
Jul 27, 2006	2.810	2.810	2.810	2.810	400	-0.02(-0.71%)
Jul 26, 2006	2.830	2.830	2.830	2.830	10,000	+0.01(+0.39%)
Jul 25, 2006	2.819	2.819	2.765	2.819	600	+0.03(+1.04%)
Jul 24, 2006	2.790	2.790	2.790	2.790	500	+0.12(+4.49%)
Jul 21, 2006	2.670	2.670	2.670	2.670	0	+0.00(+0.00%)
Jul 20, 2006	2.670	2.670	2.670	2.670	0	+0.00(+0.00%)
Jul 19, 2006	2.670	2.670	2.670	2.670	0	+0.00(+0.00%)
Jul 18, 2006	2.670	2.728	2.670	2.670	3,406	-0.08(-2.91%)
Jul 17, 2006	2.750	2.750	2.686	2.750	20,200	-0.01(-0.29%)
Jul 14, 2006	2.758	2.758	2.758	2.758	5,000	-0.05(-1.73%)
Jul 13, 2006	2.807	2.807	2.807	2.807	0	+0.00(+0.00%)
Jul 12, 2006	2.807	2.807	2.807	2.807	0	+0.00(+0.00%)
Jul 11, 2006	2.830	2.807	2.807	2.807	100	-0.02(-0.83%)
Jul 10, 2006	2.830	2.902	2.830	2.830	4,300	-0.08(-2.85%)
Jul 07, 2006	2.913	2.919	2.850	2.913	13,370	+0.01(+0.32%)
Jul 06, 2006	2.904	2.904	2.904	2.904	400	+0.02(+0.80%)
Jul 05, 2006	2.881	2.896	2.856	2.881	32,700	+0.11(+4.06%)
Jul 03, 2006	2.768	2.768	2.768	2.768	0	+0.00(+0.00%)
Jun 30, 2006	2.768	2.768	2.768	2.768	0	+0.00(+0.00%)
Jun 29, 2006	2.768	2.768	2.768	2.768	0	+0.00(+0.00%)
Jun 28, 2006	2.768	2.768	2.768	2.768	100	+0.04(+1.40%)
Jun 27, 2006	2.730	2.730	2.730	2.730	0	+0.00(+0.00%)
Jun 23, 2006	2.730	2.730	2.720	2.730	3,500	+0.03(+0.94%)
Jun 22, 2006	2.705	2.705	2.705	2.705	0	+0.00(+0.00%)
Jun 21, 2006	2.705	2.705	2.705	2.705	500	-0.01(-0.52%)
Jun 20, 2006	2.719	2.852	2.718	2.719	16,197	-0.09(-3.25%)
Jun 19, 2006	2.810	2.810	2.810	2.810	9,900	+0.05(+1.81%)
Jun 16, 2006	2.760	2.760	2.760	2.760	200	-0.00(-0.04%)
Jun 15, 2006	2.761	2.761	2.761	2.761	1,000	+0.06(+2.29%)
Jun 14, 2006	2.699	2.699	2.699	2.699	1,000	-0.04(-1.56%)
Jun 13, 2006	2.742	2.749	2.741	2.742	9,400	-0.07(-2.41%)
Jun 12, 2006	2.810	2.870	2.765	2.810	13,500	-0.11(-3.93%)
Jun 09, 2006	2.925	2.950	2.916	2.925	5,999	+0.18(+6.64%)
Jun 08, 2006	2.743	2.855	2.743	2.743	9,500	-0.16(-5.41%)
Jun 07, 2006	2.900	2.900	2.885	2.900	395	-0.01(-0.24%)
Jun 06, 2006	2.907	2.907	2.907	2.907	0	+0.00(+0.00%)
Jun 05, 2006	2.907	2.907	2.907	2.907	1,100	-0.02(-0.78%)
Jun 02, 2006	2.930	2.940	2.920	2.930	3,020	+0.02(+0.69%)

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.