Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	5.250	5.250	4.847	4.866	60,534	-0.37(-7.08%)
Aug 30, 2011	5.247	5.247	5.227	5.237	5,000	+0.31(+6.38%)
Aug 29, 2011	5.029	5.029	4.923	4.923	4,500	-0.01(-0.21%)
Aug 26, 2011	4.963	4.963	4.933	4.933	2,300	-0.04(-0.82%)
Aug 24, 2011	4.974	4.974	4.974	4.974	0	+0.07(+1.49%)
Aug 23, 2011	4.790	4.901	4.747	4.901	15,000	+0.19(+4.00%)
Aug 22, 2011	4.769	4.769	4.712	4.712	5,300	-0.03(-0.68%)
Aug 19, 2011	4.925	4.936	4.742	4.745	4,100	-0.14(-2.79%)
Aug 18, 2011	5.114	5.114	4.881	4.881	3,600	-0.28(-5.42%)
Aug 17, 2011	5.160	5.160	5.160	5.160	1,000	+0.03(+0.59%)
Aug 16, 2011	5.149	5.149	5.118	5.130	2,500	-0.25(-4.73%)
Aug 15, 2011	5.402	5.402	5.358	5.385	3,500	+0.10(+1.80%)
Aug 12, 2011	5.428	5.428	5.290	5.290	1,400	+0.14(+2.74%)
Aug 11, 2011	5.092	5.149	5.092	5.149	1,100	+0.07(+1.40%)
Aug 10, 2011	5.146	5.151	5.077	5.077	1,500	-0.08(-1.64%)
Aug 09, 2011	5.002	5.191	4.979	5.162	5,600	+0.14(+2.77%)
Aug 08, 2011	5.053	5.303	4.593	5.024	10,900	-0.23(-4.43%)
Aug 05, 2011	5.590	5.590	5.256	5.256	13,600	-0.33(-5.90%)
Aug 04, 2011	5.784	5.784	5.569	5.586	12,300	-0.02(-0.36%)
Aug 03, 2011	5.736	5.736	5.497	5.606	11,600	-0.29(-4.92%)
Aug 02, 2011	6.021	6.021	5.861	5.896	700	-0.02(-0.42%)
Jul 29, 2011		5.921	5.921	5.921	0	-0.03(-0.55%)
Jul 28, 2011	6.059	6.136	5.954	5.954	2,800	-0.39(-6.15%)
Jul 27, 2011	6.344	6.344	6.344	6.344	100	-0.02(-0.26%)
Jul 26, 2011	6.451	6.451	6.361	6.361	8,400	+0.09(+1.40%)
Jul 25, 2011	6.303	6.311	6.182	6.273	4,100	-0.10(-1.53%)
Jul 22, 2011	6.412	6.412	6.370	6.370	6,400	-0.26(-3.89%)
Jul 21, 2011	6.730	6.788	6.628	6.628	18,000	-0.11(-1.67%)
Jul 20, 2011	6.647	6.740	6.647	6.740	2,100	+0.15(+2.21%)
Jul 19, 2011	6.595	6.595	6.595	6.595	500	+0.15(+2.35%)
Jul 18, 2011	6.460	6.505	6.400	6.444	6,100	-0.24(-3.58%)
Jul 15, 2011	6.775	6.775	6.630	6.683	2,300	-0.09(-1.30%)
Jul 13, 2011		6.771	6.771	6.771	0	-0.04(-0.66%)
Jul 11, 2011		6.816	6.816	6.816	0	-0.19(-2.68%)
Jul 08, 2011	7.003	7.003	7.003	7.003	4,200	-0.00(-0.05%)
Jul 07, 2011	7.022	7.082	6.959	7.007	5,000	-0.13(-1.86%)
Jul 05, 2011		7.140	7.140	7.140	0	-0.02(-0.34%)
Jun 30, 2011		7.165	7.165	7.165	0	+0.11(+1.63%)
Jun 29, 2011	7.004	7.115	7.004	7.050	7,100	+0.03(+0.49%)
Jun 28, 2011	6.869	7.016	6.869	7.016	2,000	+0.28(+4.08%)
Jun 27, 2011	6.740	6.740	6.740	6.740	1,000	+0.05(+0.80%)
Jun 24, 2011	6.675	6.687	6.668	6.687	5,500	-0.00(-0.01%)
Jun 23, 2011	6.892	6.892	6.642	6.688	4,200	-0.21(-3.08%)
Jun 22, 2011	7.225	7.225	6.900	6.900	7,900	-0.36(-4.98%)
Jun 21, 2011	7.300	7.300	7.202	7.262	1,700	+0.02(+0.28%)
Jun 20, 2011	7.242	7.242	7.242	7.242	500	+0.07(+1.00%)
Jun 17, 2011	7.042	7.178	7.042	7.170	5,700	+0.16(+2.26%)
Jun 16, 2011	6.943	7.011	6.943	7.011	5,600	-0.02(-0.28%)
Jun 15, 2011	7.012	7.031	7.011	7.031	1,300	+0.27(+4.01%)
Jun 13, 2011		6.760	6.760	6.760	0	-0.30(-4.19%)
Jun 10, 2011	7.210	7.210	7.033	7.056	5,800	-0.14(-1.91%)
Jun 09, 2011	7.088	7.194	7.088	7.194	2,200	+0.08(+1.10%)
Jun 07, 2011		7.115	7.115	7.115	0	+0.14(+1.98%)
Jun 06, 2011	7.001	7.001	6.962	6.977	2,900	-0.03(-0.39%)

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.