Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	4.620	4.629	4.585	4.629	2,900	+0.10(+2.28%)
Sep 29, 2009	4.515	4.530	4.515	4.526	3,400	+0.01(+0.32%)
Sep 28, 2009	4.337	4.518	4.337	4.511	4,800	+0.29(+7.00%)
Sep 25, 2009	4.181	4.216	4.181	4.216	400	+0.01(+0.15%)
Sep 24, 2009	4.291	4.291	4.123	4.210	11,850	-0.09(-2.20%)
Sep 23, 2009	4.304	4.304	4.304	4.304	100	+0.01(+0.31%)
Sep 22, 2009	4.355	4.355	4.291	4.291	3,900	-0.05(-1.27%)
Sep 21, 2009	4.217	4.346	4.217	4.346	4,150	-0.04(-0.88%)
Sep 18, 2009	4.385	4.385	4.385	4.385	1,000	-0.16(-3.42%)
Sep 17, 2009	4.512	4.540	4.512	4.540	10,000	+0.03(+0.62%)
Sep 16, 2009	4.617	4.617	4.500	4.512	3,800	-0.10(-2.15%)
Sep 15, 2009	4.665	4.665	4.599	4.611	7,900	+0.01(+0.17%)
Sep 14, 2009	4.341	4.603	4.341	4.603	5,300	+0.19(+4.24%)
Sep 11, 2009	4.574	4.574	4.416	4.416	3,600	-0.10(-2.14%)
Sep 10, 2009	4.338	4.513	4.338	4.513	900	+0.09(+1.94%)
Sep 09, 2009	4.307	4.427	4.307	4.427	600	+0.05(+1.12%)
Sep 08, 2009	4.197	4.464	4.176	4.378	15,000	+0.28(+6.93%)
Sep 04, 2009	4.111	4.138	4.086	4.094	13,500	+0.17(+4.45%)
Sep 03, 2009	3.796	3.982	3.796	3.920	18,800	+0.16(+4.24%)
Sep 02, 2009	3.726	3.760	3.726	3.760	756	+0.31(+9.13%)
Sep 01, 2009	3.587	3.587	3.446	3.446	3,200	-0.15(-4.23%)
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%)

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.