Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		3.361	3.361	3.361	0	-0.09(-2.63%)
Aug 30, 2018	3.450	3.500	3.442	3.451	12,586	-0.04(-1.27%)
Aug 29, 2018	3.439	3.504	3.430	3.496	24,412	+0.07(+2.00%)
Aug 28, 2018	3.451	3.475	3.403	3.427	20,614	-0.08(-2.36%)
Aug 27, 2018	3.521	3.523	3.478	3.510	21,656	-0.06(-1.57%)
Aug 24, 2018	3.570	3.590	3.547	3.566	18,700	-0.02(-0.67%)
Aug 23, 2018	3.579	3.590	3.542	3.590	4,797	+0.02(+0.45%)
Aug 22, 2018	3.600	3.600	3.565	3.574	795	-0.03(-0.73%)
Aug 21, 2018	3.552	3.600	3.530	3.600	6,017	+0.08(+2.27%)
Aug 20, 2018	3.554	3.625	3.510	3.520	8,655	-0.03(-0.83%)
Aug 17, 2018	3.549	3.549	3.549	3.549	700	+0.06(+1.64%)
Aug 16, 2018	3.500	3.600	3.492	3.492	23,594	-0.05(-1.43%)
Aug 15, 2018	3.610	3.637	3.542	3.542	5,015	-0.07(-1.87%)
Aug 14, 2018	3.450	3.610	3.390	3.610	40,775	+0.11(+3.14%)
Aug 13, 2018	3.560	3.619	3.490	3.500	44,671	-0.12(-3.40%)
Aug 10, 2018	3.629	3.629	3.598	3.623	14,300	-0.05(-1.36%)
Aug 09, 2018	3.719	3.719	3.586	3.673	27,689	-0.04(-0.99%)
Aug 08, 2018	3.750	3.750	3.660	3.710	23,297	-0.11(-2.82%)
Aug 07, 2018	3.946	3.950	3.818	3.818	22,766	-0.22(-5.50%)
Aug 06, 2018	4.140	4.140	3.880	4.040	27,210	+0.06(+1.41%)
Aug 03, 2018	3.829	3.984	3.829	3.984	25,500	+0.18(+4.60%)
Aug 02, 2018	3.755	3.871	3.755	3.809	39,421	+0.15(+4.16%)
Aug 01, 2018	3.810	3.810	3.630	3.657	12,490	-0.12(-3.26%)
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%)

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.