Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	1.320	1.340	1.320	1.340	4,600	+0.01(+0.75%)
Aug 29, 2019	1.330	1.330	1.330	1.330	1,199	+0.02(+1.49%)
Aug 28, 2019	1.310	1.337	1.305	1.310	3,760	-0.04(-3.28%)
Aug 27, 2019	1.340	1.355	1.340	1.355	5,114	+0.04(+3.04%)
Aug 26, 2019	1.270	1.320	1.270	1.315	9,505	+0.03(+2.73%)
Aug 23, 2019	1.310	1.320	1.250	1.280	21,500	-0.05(-3.76%)
Aug 22, 2019	1.370	1.370	1.330	1.330	8,178	+0.01(+0.76%)
Aug 21, 2019	1.320	1.331	1.320	1.320	14,683	-0.00(-0.08%)
Aug 20, 2019	1.310	1.380	1.310	1.321	3,997	+0.00(+0.08%)
Aug 19, 2019	1.320	1.320	1.320	1.320	500	+0.04(+3.13%)
Aug 16, 2019	1.260	1.290	1.190	1.280	18,800	+0.02(+1.60%)
Aug 15, 2019	1.304	1.319	1.240	1.260	29,260	-0.08(-5.98%)
Aug 14, 2019	1.380	1.380	1.334	1.340	28,439	-0.05(-3.81%)
Aug 13, 2019	1.404	1.415	1.380	1.393	34,779	+0.02(+1.69%)
Aug 12, 2019	1.430	1.430	1.360	1.370	19,132	-0.05(-3.59%)
Aug 09, 2019	1.421	1.421	1.421	1.421	100	-0.03(-2.00%)
Aug 08, 2019	1.435	1.470	1.435	1.450	9,516	+0.02(+1.40%)
Aug 07, 2019	1.430	1.430	1.421	1.430	11,455	-0.05(-3.22%)
Aug 06, 2019	1.540	1.540	1.430	1.478	24,001	+0.03(+2.33%)
Aug 05, 2019	1.550	1.550	1.440	1.444	3,567	-0.05(-3.09%)
Aug 02, 2019	1.490	1.500	1.475	1.490	19,200	+0.01(+0.68%)
Aug 01, 2019	1.551	1.552	1.400	1.480	73,836	-0.28(-15.91%)
Jul 31, 2019	1.760	1.770	1.760	1.760	23,522	+0.03(+1.55%)
Jul 30, 2019	1.700	1.735	1.700	1.733	4,553	-0.01(-0.70%)
Jul 29, 2019	1.690	1.745	1.690	1.745	5,207	+0.08(+4.50%)
Jul 26, 2019	1.670	1.690	1.670	1.670	7,700	+0.02(+1.11%)
Jul 25, 2019	1.652	1.652	1.652	1.652	300	+0.01(+0.63%)
Jul 24, 2019	1.600	1.660	1.600	1.641	4,200	+0.01(+0.66%)
Jul 23, 2019	1.637	1.640	1.631	1.631	1,050	+0.03(+2.09%)
Jul 22, 2019	1.630	1.630	1.597	1.597	2,020	-0.01(-0.83%)
Jul 19, 2019	1.611	1.611	1.611	1.611	100	-0.01(-0.59%)
Jul 18, 2019	1.650	1.680	1.598	1.620	46,427	-0.08(-4.71%)
Jul 17, 2019	1.700	1.700	1.700	1.700	300	-0.02(-1.14%)
Jul 16, 2019	1.700	1.760	1.700	1.720	4,411	+0.04(+2.36%)
Jul 15, 2019	1.665	1.700	1.650	1.680	6,669	-0.02(-1.18%)
Jul 12, 2019	1.690	1.750	1.690	1.700	11,500	+0.00(+0.29%)
Jul 11, 2019	1.681	1.695	1.680	1.695	5,825	+0.02(+0.89%)
Jul 10, 2019	1.683	1.683	1.680	1.680	2,863	+0.00(+0.00%)
Jul 09, 2019	1.679	1.680	1.679	1.680	700	-0.02(-1.18%)
Jul 08, 2019	1.750	1.750	1.690	1.700	5,684	-0.01(-0.58%)
Jul 05, 2019	1.710	1.710	1.692	1.710	5,700	+0.00(+0.00%)
Jul 03, 2019	1.670	1.710	1.640	1.710	13,300	+0.06(+3.44%)
Jul 02, 2019	1.680	1.680	1.650	1.653	8,180	-0.02(-1.46%)
Jul 01, 2019	1.670	1.678	1.620	1.678	3,545	+0.01(+0.46%)
Jun 28, 2019	1.690	1.700	1.670	1.670	14,600	-0.02(-1.05%)
Jun 27, 2019	1.700	1.720	1.688	1.688	6,515	+0.01(+0.73%)
Jun 26, 2019	1.672	1.700	1.660	1.676	9,675	-0.03(-2.01%)
Jun 25, 2019	1.750	1.750	1.710	1.710	35,417	+0.02(+1.18%)
Jun 24, 2019	1.710	1.710	1.690	1.690	1,265	-0.04(-2.23%)
Jun 21, 2019	1.712	1.728	1.706	1.728	39,400	+0.03(+1.68%)
Jun 20, 2019	1.720	1.720	1.700	1.700	2,308	+0.00(+0.00%)
Jun 19, 2019	1.721	1.721	1.700	1.700	588	-0.06(-3.40%)
Jun 18, 2019	1.760	1.780	1.743	1.760	36,325	-0.04(-2.23%)
Jun 17, 2019	1.680	1.800	1.680	1.800	22,608	+0.14(+8.43%)
Jun 14, 2019	1.660	1.660	1.640	1.660	1,100	+0.00(+0.00%)
Jun 13, 2019	1.654	1.662	1.650	1.660	28,260	-0.02(-1.18%)
Jun 12, 2019	1.681	1.681	1.648	1.680	17,070	+0.04(+2.73%)
Jun 11, 2019	1.654	1.654	1.635	1.635	6,640	-0.03(-1.85%)
Jun 10, 2019	1.655	1.695	1.655	1.666	2,265	-0.02(-1.37%)
Jun 07, 2019	1.620	1.689	1.620	1.689	5,900	+0.06(+3.98%)
Jun 06, 2019	1.652	1.652	1.620	1.624	11,776	-0.03(-1.55%)
Jun 05, 2019	1.535	1.670	1.535	1.650	13,411	+0.12(+8.13%)
Jun 04, 2019	1.495	1.540	1.495	1.526	3,409	+0.01(+0.94%)

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.