Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2014		3.463	3.463	3.463	16	+0.14(+4.32%)
Sep 26, 2014	3.300	3.320	3.300	3.320	1,495	+0.07(+2.15%)
Sep 25, 2014	3.260	3.260	3.250	3.250	5,361	-0.03(-0.91%)
Sep 24, 2014	3.280	3.290	3.280	3.280	2,769	+0.12(+3.80%)
Sep 23, 2014	3.203	3.203	3.160	3.160	2,410	-0.03(-0.94%)
Sep 22, 2014	3.270	3.280	3.190	3.190	41,178	-0.09(-2.74%)
Sep 19, 2014	3.350	3.350	3.260	3.280	13,610	-0.08(-2.24%)
Sep 18, 2014	3.378	3.430	3.355	3.355	20,321	-0.01(-0.20%)
Sep 17, 2014	3.410	3.410	3.360	3.362	7,131	-0.05(-1.42%)
Sep 16, 2014	3.410	3.410	3.410	3.410	2,040	+0.05(+1.49%)
Sep 15, 2014	3.400	3.400	3.360	3.360	13,808	-0.02(-0.53%)
Sep 12, 2014	3.400	3.410	3.378	3.378	2,200	-0.01(-0.35%)
Sep 11, 2014	3.380	3.390	3.380	3.390	2,145	+0.00(+0.07%)
Sep 10, 2014	3.365	3.407	3.365	3.388	15,369	+0.03(+0.82%)
Sep 09, 2014	3.400	3.400	3.350	3.360	19,520	-0.03(-0.88%)
Sep 08, 2014	3.411	3.420	3.360	3.390	25,330	-0.02(-0.59%)
Sep 05, 2014	3.410	3.450	3.404	3.410	19,505	+0.00(+0.00%)
Sep 04, 2014	3.330	3.460	3.330	3.410	10,345	+0.01(+0.29%)
Sep 03, 2014	3.384	3.422	3.384	3.400	3,790	+0.00(+0.00%)
Sep 02, 2014	3.410	3.410	3.350	3.400	24,000	-0.06(-1.84%)
Aug 29, 2014		3.464	3.464	3.464	0	-0.07(-2.11%)
Aug 28, 2014	3.547	3.547	3.538	3.538	700	-0.01(-0.33%)
Aug 27, 2014	3.540	3.550	3.540	3.550	2,900	+0.01(+0.27%)
Aug 26, 2014	3.530	3.541	3.530	3.541	825	-0.01(-0.26%)
Aug 25, 2014	3.540	3.550	3.510	3.550	7,385	+0.00(+0.08%)
Aug 22, 2014	3.505	3.547	3.505	3.547	1,150	+0.01(+0.37%)
Aug 21, 2014	3.539	3.540	3.530	3.534	2,014	+0.01(+0.23%)
Aug 20, 2014	3.510	3.559	3.510	3.526	11,900	-0.04(-1.09%)
Aug 19, 2014	3.571	3.580	3.550	3.565	56,600	-0.02(-0.42%)
Aug 18, 2014	3.570	3.580	3.560	3.580	6,158	+0.00(+0.07%)
Aug 15, 2014	3.593	3.593	3.559	3.578	12,128	-0.01(-0.35%)
Aug 14, 2014	3.550	3.600	3.510	3.590	7,317	+0.03(+0.79%)
Aug 13, 2014	3.554	3.570	3.530	3.562	5,188	-0.02(-0.50%)
Aug 12, 2014	3.560	3.586	3.530	3.580	37,186	-0.01(-0.28%)
Aug 11, 2014	3.549	3.600	3.528	3.590	83,488	+0.06(+1.73%)
Aug 08, 2014	3.510	3.529	3.510	3.529	3,020	-0.00(-0.03%)
Aug 07, 2014	3.510	3.530	3.510	3.530	4,400	+0.03(+0.85%)
Aug 06, 2014	3.510	3.530	3.480	3.500	2,865	+0.01(+0.30%)
Aug 05, 2014	3.540	3.540	3.490	3.490	8,852	-0.05(-1.41%)
Aug 04, 2014	3.540	3.540	3.540	3.540	750	+0.01(+0.28%)
Aug 01, 2014	3.452	3.554	3.445	3.530	4,241	+0.07(+2.02%)
Jul 31, 2014	3.440	3.493	3.350	3.460	22,200	+0.07(+2.08%)
Jul 30, 2014	3.404	3.410	3.370	3.390	3,310	-0.02(-0.60%)
Jul 29, 2014	3.400	3.410	3.372	3.410	21,550	-0.01(-0.29%)
Jul 28, 2014	3.417	3.421	3.417	3.420	3,999	-0.03(-0.87%)
Jul 25, 2014	3.460	3.460	3.446	3.450	4,574	-0.05(-1.43%)
Jul 24, 2014	3.528	3.528	3.470	3.500	2,271	-0.02(-0.57%)
Jul 23, 2014	3.550	3.550	3.520	3.520	617	-0.05(-1.40%)
Jul 22, 2014	3.580	3.594	3.540	3.570	13,680	+0.00(+0.00%)
Jul 21, 2014	3.577	3.590	3.550	3.570	3,000	+0.07(+2.08%)
Jul 18, 2014	3.532	3.532	3.497	3.497	1,865	-0.02(-0.65%)
Jul 17, 2014	3.580	3.580	3.510	3.520	15,550	-0.07(-2.00%)
Jul 16, 2014	3.600	3.610	3.592	3.592	2,406	-0.01(-0.21%)
Jul 15, 2014	3.611	3.650	3.600	3.600	3,306	+0.00(+0.03%)
Jul 14, 2014	3.660	3.670	3.599	3.599	18,760	+0.04(+1.11%)
Jul 11, 2014	3.550	3.559	3.550	3.559	325	-0.01(-0.35%)
Jul 10, 2014	3.560	3.582	3.560	3.572	2,700	-0.01(-0.20%)
Jul 09, 2014	3.610	3.610	3.579	3.579	500	-0.05(-1.40%)
Jul 08, 2014	3.654	3.654	3.630	3.630	2,575	-0.04(-1.09%)
Jul 07, 2014	3.680	3.680	3.613	3.670	12,047	+0.01(+0.27%)
Jul 03, 2014		3.660	3.660	3.660	0	+0.02(+0.58%)
Jul 02, 2014	3.628	3.639	3.628	3.639	1,240	+0.09(+2.51%)

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.