Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	3.637	3.637	3.591	3.598	2,600	-0.09(-2.37%)
Aug 28, 2009	3.685	3.685	3.685	3.685	300	+0.03(+0.82%)
Aug 27, 2009	3.655	3.655	3.655	3.655	300	-0.09(-2.35%)
Aug 26, 2009	3.821	3.821	3.743	3.743	1,200	-0.08(-2.08%)
Aug 25, 2009	3.825	3.825	3.823	3.823	5,300	+0.16(+4.35%)
Aug 24, 2009	3.635	3.734	3.635	3.663	13,850	+0.03(+0.80%)
Aug 21, 2009	3.667	3.668	3.635	3.635	1,900	-0.04(-1.21%)
Aug 20, 2009	3.647	3.679	3.598	3.679	1,900	-0.11(-3.00%)
Aug 19, 2009	3.751	3.793	3.751	3.793	400	+0.08(+2.14%)
Aug 18, 2009	3.713	3.713	3.713	3.713	1,200	+0.01(+0.36%)
Aug 17, 2009	3.642	3.755	3.642	3.700	2,600	-0.23(-5.86%)
Aug 14, 2009	4.080	4.080	3.930	3.930	10,400	-0.10(-2.53%)
Aug 13, 2009	3.808	4.051	3.808	4.032	8,300	+0.31(+8.30%)
Aug 11, 2009		3.724	3.724	3.724	0	-0.18(-4.65%)
Aug 10, 2009	3.860	3.921	3.860	3.905	6,600	+0.01(+0.31%)
Aug 07, 2009	3.847	3.893	3.809	3.893	20,800	+0.04(+0.95%)
Aug 06, 2009	3.943	4.002	3.803	3.857	10,200	-0.12(-2.91%)
Aug 05, 2009	3.728	3.972	3.728	3.972	5,500	+0.33(+9.07%)
Aug 04, 2009	3.584	3.660	3.584	3.642	13,129	+0.19(+5.43%)
Jul 31, 2009		3.454	3.454	3.454	0	+0.10(+2.97%)
Jul 30, 2009	3.355	3.355	3.355	3.355	800	+0.18(+5.52%)
Jul 29, 2009	3.237	3.237	3.179	3.179	2,000	-0.04(-1.14%)
Jul 28, 2009	3.247	3.247	3.216	3.216	600	-0.07(-1.98%)
Jul 27, 2009	3.325	3.325	3.281	3.281	1,900	-0.05(-1.55%)
Jul 23, 2009	3.333	3.333	3.333	3.333	0	+0.04(+1.24%)
Jul 22, 2009	3.292	3.292	3.292	3.292	100	+0.04(+1.25%)
Jul 21, 2009	3.312	3.312	3.252	3.252	3,500	-0.04(-1.32%)
Jul 20, 2009	3.291	3.376	3.291	3.295	19,700	+0.01(+0.16%)
Jul 17, 2009	3.290	3.290	3.290	3.290	400	+0.04(+1.25%)
Jul 16, 2009	3.232	3.314	3.232	3.249	22,200	-0.04(-1.34%)
Jul 15, 2009	3.294	3.294	3.294	3.294	1,000	+0.09(+2.83%)
Jul 14, 2009	3.203	3.203	3.203	3.203	400	+0.02(+0.54%)
Jul 13, 2009	2.950	3.186	2.950	3.186	4,200	+0.32(+11.10%)
Jul 08, 2009	2.868	2.868	2.868	2.868	0	-0.07(-2.46%)
Jul 07, 2009	2.939	2.940	2.936	2.940	10,200	-0.01(-0.31%)
Jul 02, 2009	2.949	2.949	2.949	2.949	0	-0.04(-1.36%)
Jun 30, 2009		2.990	2.990	2.990	0	+0.03(+0.90%)
Jun 29, 2009	2.974	2.974	2.942	2.963	3,500	+0.06(+1.91%)
Jun 26, 2009	2.908	2.908	2.908	2.908	300	-0.01(-0.48%)
Jun 25, 2009	2.921	2.921	2.921	2.921	1,000	-0.02(-0.53%)
Jun 24, 2009	2.853	2.937	2.853	2.937	2,800	+0.07(+2.39%)
Jun 23, 2009	2.980	2.980	2.860	2.868	1,400	-0.03(-0.97%)
Jun 22, 2009	2.923	2.923	2.897	2.897	3,200	-0.10(-3.33%)
Jun 19, 2009	3.023	3.032	2.997	2.997	1,600	+0.01(+0.49%)
Jun 18, 2009	3.033	3.033	2.982	2.982	1,100	+0.10(+3.61%)
Jun 17, 2009	2.937	2.937	2.878	2.878	2,200	-0.13(-4.33%)
Jun 15, 2009	3.008	3.008	3.008	3.008	0	-0.03(-1.08%)
Jun 12, 2009	3.041	3.041	3.041	3.041	1,000	-0.06(-2.04%)
Jun 11, 2009	3.053	3.105	3.050	3.104	13,200	+0.15(+5.23%)
Jun 10, 2009	2.965	2.980	2.950	2.950	1,600	-0.03(-1.01%)
Jun 09, 2009	3.060	3.060	2.966	2.980	7,400	+0.12(+4.13%)
Jun 08, 2009	3.068	3.068	2.862	2.862	4,100	-0.29(-9.07%)
Jun 05, 2009	3.277	3.277	3.147	3.147	10,400	-0.16(-4.80%)
Jun 04, 2009	3.350	3.350	3.306	3.306	500	+0.06(+1.91%)
Jun 03, 2009	3.397	3.397	3.244	3.244	2,000	-0.33(-9.22%)
Jun 02, 2009	3.616	3.635	3.564	3.574	1,396	-0.06(-1.58%)

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.