Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2012		3.850	3.850	3.850	0	+0.07(+1.78%)
Sep 26, 2012	3.760	3.812	3.748	3.783	4,200	-0.07(-1.70%)
Sep 25, 2012	3.882	3.882	3.848	3.848	3,700	-0.04(-1.05%)
Sep 24, 2012	3.889	3.889	3.889	3.889	1,000	-0.09(-2.20%)
Sep 21, 2012	3.958	3.977	3.958	3.977	1,000	+0.20(+5.39%)
Sep 20, 2012	3.773	3.773	3.773	3.773	1,900	-0.07(-1.90%)
Sep 19, 2012	3.920	3.920	3.846	3.846	900	-0.05(-1.31%)
Sep 18, 2012	3.906	3.906	3.888	3.897	900	+0.00(+0.10%)
Sep 17, 2012	3.904	3.904	3.893	3.893	1,200	-0.12(-2.89%)
Sep 14, 2012	4.047	4.047	4.009	4.009	1,500	-0.00(-0.10%)
Sep 13, 2012	3.845	4.013	3.845	4.013	14,600	+0.13(+3.40%)
Sep 12, 2012	3.852	3.949	3.852	3.881	13,680	+0.09(+2.27%)
Sep 11, 2012	3.761	3.795	3.761	3.795	1,200	+0.11(+3.10%)
Sep 10, 2012	3.804	3.804	3.681	3.681	25,300	-0.07(-1.92%)
Sep 07, 2012	3.776	3.796	3.753	3.753	3,400	+0.05(+1.32%)
Sep 06, 2012	3.625	3.707	3.625	3.704	6,700	+0.07(+1.79%)
Sep 04, 2012		3.639	3.639	3.639	0	-0.02(-0.66%)
Aug 31, 2012	3.798	3.799	3.663	3.663	6,000	+0.01(+0.21%)
Aug 30, 2012	3.662	3.662	3.655	3.655	1,400	+0.01(+0.18%)
Aug 29, 2012	3.659	3.659	3.649	3.649	1,000	-0.00(-0.03%)
Aug 27, 2012	3.677	3.677	3.645	3.650	1,600	-0.05(-1.35%)
Aug 24, 2012	3.715	3.731	3.700	3.700	2,300	-0.01(-0.38%)
Aug 23, 2012	3.715	3.757	3.704	3.714	1,300	-0.06(-1.62%)
Aug 22, 2012	3.785	3.785	3.765	3.775	1,500	-0.04(-0.92%)
Aug 21, 2012	3.790	3.810	3.790	3.810	2,250	+0.01(+0.16%)
Aug 20, 2012	3.805	3.805	3.804	3.804	2,400	+0.03(+0.75%)
Aug 17, 2012	3.772	3.776	3.772	3.776	200	-0.02(-0.41%)
Aug 16, 2012	3.832	3.832	3.791	3.791	800	+0.04(+1.17%)
Aug 15, 2012	3.703	3.747	3.703	3.747	1,100	-0.00(-0.01%)
Aug 14, 2012	3.761	3.761	3.746	3.748	400	+0.02(+0.50%)
Aug 13, 2012	3.746	3.746	3.729	3.729	1,200	-0.05(-1.38%)
Aug 11, 2012	3.812	3.812	3.778	3.781	4,900	+0.00(+0.00%)
Aug 10, 2012	3.812	3.812	3.778	3.781	4,900	-0.05(-1.33%)
Aug 09, 2012	3.876	3.876	3.828	3.832	4,300	-0.01(-0.21%)
Aug 07, 2012		3.840	3.840	3.840	0	+0.13(+3.64%)
Aug 03, 2012		3.705	3.705	3.705	0	+0.05(+1.37%)
Aug 02, 2012	3.726	3.727	3.655	3.655	1,500	-0.09(-2.52%)
Aug 01, 2012	3.743	3.778	3.743	3.749	7,000	+0.06(+1.64%)
Jul 31, 2012	3.705	3.705	3.689	3.689	2,000	+0.00(+0.11%)
Jul 30, 2012	3.709	3.709	3.685	3.685	200	-0.04(-0.97%)
Jul 27, 2012	3.757	3.757	3.721	3.721	1,900	-0.03(-0.91%)
Jul 26, 2012	3.690	3.755	3.690	3.755	2,200	-0.03(-0.87%)
Jul 25, 2012	3.825	3.825	3.783	3.788	1,300	-0.05(-1.23%)
Jul 24, 2012	3.835	3.835	3.835	3.835	400	-0.02(-0.65%)
Jul 23, 2012	3.872	3.872	3.813	3.860	5,100	-0.06(-1.58%)
Jul 20, 2012	3.985	3.985	3.922	3.922	1,400	-0.08(-1.95%)
Jul 19, 2012	3.950	4.000	3.950	4.000	2,000	+0.05(+1.27%)
Jul 18, 2012	3.942	3.950	3.932	3.950	400	+0.04(+1.02%)
Jul 17, 2012	3.959	3.959	3.910	3.910	700	-0.05(-1.20%)
Jul 16, 2012	3.994	3.994	3.958	3.958	300	-0.00(-0.06%)
Jul 14, 2012	3.930	3.960	3.930	3.960	1,200	+0.00(+0.00%)
Jul 13, 2012	3.930	3.960	3.930	3.960	1,200	+0.03(+0.79%)
Jul 12, 2012	3.900	3.929	3.900	3.929	5,000	-0.05(-1.26%)
Jul 11, 2012	4.042	4.043	3.979	3.979	3,400	-0.10(-2.55%)
Jul 09, 2012		4.083	4.083	4.083	3,800	-0.06(-1.50%)
Jul 06, 2012	4.190	4.190	4.143	4.145	600	-0.11(-2.54%)
Jul 05, 2012	4.168	4.257	4.168	4.253	5,000	+0.14(+3.30%)

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.