Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	1.435	1.500	1.412	1.490	54,081	+0.07(+4.93%)
Aug 30, 2021	1.444	1.444	1.400	1.420	25,240	+0.01(+0.71%)
Aug 27, 2021	1.410	1.420	1.395	1.410	37,688	+0.02(+1.44%)
Aug 26, 2021	1.390	1.404	1.360	1.390	37,388	-0.05(-3.47%)
Aug 25, 2021	1.450	1.450	1.420	1.440	12,488	-0.01(-0.69%)
Aug 24, 2021	1.310	1.450	1.310	1.450	13,588	+0.04(+2.84%)
Aug 23, 2021	1.370	1.410	1.361	1.410	51,758	+0.04(+2.78%)
Aug 20, 2021	1.390	1.400	1.350	1.372	21,535	+0.01(+0.90%)
Aug 19, 2021	1.380	1.385	1.340	1.359	21,863	-0.07(-4.80%)
Aug 18, 2021	1.360	1.450	1.330	1.428	57,735	+0.08(+5.78%)
Aug 17, 2021	1.400	1.405	1.320	1.350	64,933	-0.11(-7.53%)
Aug 16, 2021	1.450	1.474	1.450	1.460	30,380	-0.03(-1.68%)
Aug 13, 2021	1.470	1.490	1.450	1.485	28,333	-0.01(-1.00%)
Aug 12, 2021	1.524	1.524	1.490	1.500	23,580	-0.01(-0.66%)
Aug 11, 2021	1.515	1.530	1.500	1.510	41,562	-0.05(-3.21%)
Aug 10, 2021	1.600	1.600	1.510	1.560	44,237	-0.04(-2.50%)
Aug 09, 2021	1.597	1.624	1.580	1.600	87,270	+0.00(+0.00%)
Aug 06, 2021	1.420	1.640	1.420	1.600	122,715	+0.11(+7.74%)
Aug 05, 2021	1.380	1.490	1.380	1.485	86,869	+0.11(+8.39%)
Aug 04, 2021	1.300	1.395	1.300	1.370	12,781	-0.00(-0.03%)
Aug 03, 2021	1.360	1.387	1.360	1.370	38,387	+0.06(+4.61%)
Aug 02, 2021	1.270	1.380	1.250	1.310	26,409	-0.08(-5.76%)
Jul 30, 2021	1.390	1.390	1.370	1.390	14,631	+0.02(+1.46%)
Jul 29, 2021	1.400	1.400	1.370	1.370	19,817	+0.01(+0.74%)
Jul 28, 2021	1.340	1.380	1.340	1.360	9,506	+0.02(+1.49%)
Jul 27, 2021	1.330	1.345	1.320	1.340	42,793	-0.00(-0.15%)
Jul 26, 2021	1.270	1.359	1.270	1.342	6,696	-0.03(-1.99%)
Jul 23, 2021	1.400	1.400	1.350	1.369	12,803	+0.02(+1.58%)
Jul 22, 2021	1.380	1.380	1.330	1.348	36,724	-0.02(-1.61%)
Jul 21, 2021	1.400	1.420	1.370	1.370	33,341	-0.00(-0.03%)
Jul 20, 2021	1.299	1.370	1.299	1.370	10,798	+0.06(+4.61%)
Jul 19, 2021	1.340	1.400	1.250	1.310	138,478	-0.04(-2.96%)
Jul 16, 2021	1.400	1.400	1.340	1.350	54,400	-0.02(-1.74%)
Jul 15, 2021	1.350	1.404	1.340	1.374	32,895	+0.04(+3.30%)
Jul 14, 2021	1.500	1.500	1.330	1.330	155,919	-0.09(-6.03%)
Jul 13, 2021	1.310	1.480	1.310	1.415	98,870	+0.03(+1.83%)
Jul 12, 2021	1.364	1.398	1.350	1.390	42,196	+0.04(+2.60%)
Jul 09, 2021	1.310	1.370	1.250	1.355	92,860	+0.04(+3.42%)
Jul 08, 2021	1.320	1.360	1.250	1.310	127,974	-0.05(-3.68%)
Jul 07, 2021	1.328	1.360	1.295	1.360	59,518	+0.07(+5.43%)
Jul 06, 2021	1.380	1.400	1.290	1.290	157,819	-0.02(-1.41%)
Jul 02, 2021	1.370	1.370	1.270	1.308	225,767	-0.09(-6.54%)
Jul 01, 2021	1.240	1.550	1.240	1.400	394,663	+0.22(+18.64%)
Jun 30, 2021	1.170	1.196	1.150	1.180	39,096	+0.00(+0.00%)
Jun 29, 2021	1.285	1.300	1.178	1.180	64,854	-0.10(-7.81%)
Jun 28, 2021	1.250	1.316	1.236	1.280	60,533	+0.08(+6.67%)
Jun 25, 2021	1.180	1.200	1.175	1.200	99,644	+0.03(+2.85%)
Jun 24, 2021	1.100	1.208	1.100	1.167	220,209	+0.08(+7.24%)
Jun 23, 2021	1.070	1.099	1.070	1.088	32,995	+0.02(+1.68%)
Jun 22, 2021	1.070	1.074	1.058	1.070	9,039	+0.02(+1.48%)
Jun 21, 2021	1.030	1.070	1.020	1.054	10,577	+0.03(+3.37%)
Jun 18, 2021	1.030	1.030	1.010	1.020	3,575	-0.01(-0.97%)
Jun 17, 2021	1.030	1.035	1.020	1.030	13,410	-0.01(-0.96%)
Jun 16, 2021	1.055	1.060	1.040	1.040	7,291	-0.02(-1.79%)
Jun 15, 2021	1.069	1.070	1.040	1.059	27,890	+0.00(+0.32%)
Jun 14, 2021	1.100	1.100	1.030	1.056	29,005	+0.01(+0.53%)
Jun 11, 2021	1.050	1.060	1.045	1.050	5,109	-0.01(-0.94%)
Jun 10, 2021	1.066	1.090	1.050	1.060	15,361	-0.00(-0.19%)
Jun 09, 2021	1.069	1.070	1.050	1.062	19,654	+0.01(+1.36%)
Jun 08, 2021	0.9900	1.050	0.9900	1.048	37,348	+0.01(+0.75%)
Jun 07, 2021	1.050	1.052	1.035	1.040	58,813	+0.02(+1.96%)
Jun 04, 2021	1.010	1.050	1.004	1.020	88,216	+0.03(+3.03%)
Jun 03, 2021	0.9720	1.010	0.9720	0.9900	86,382	+0.02(+1.85%)
Jun 02, 2021	0.9587	0.9740	0.9520	0.9720	67,015	+0.00(+0.22%)

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.