Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	1.522	1.550	1.512	1.550	3,100	+0.08(+5.44%)
Sep 29, 2016	1.420	1.500	1.420	1.470	10,900	+0.05(+3.59%)
Sep 28, 2016	1.420	1.420	1.383	1.419	5,260	-0.00(-0.07%)
Sep 27, 2016	1.385	1.420	1.385	1.420	5,752	+0.00(+0.00%)
Sep 26, 2016	1.398	1.420	1.357	1.420	37,779	-0.01(-0.70%)
Sep 23, 2016	1.460	1.475	1.430	1.430	10,080	-0.03(-2.05%)
Sep 22, 2016	1.463	1.490	1.460	1.460	10,635	+0.01(+0.93%)
Sep 21, 2016	1.387	1.450	1.360	1.446	50,606	+0.04(+2.59%)
Sep 20, 2016	1.500	1.500	1.404	1.410	21,570	-0.09(-6.00%)
Sep 19, 2016	1.550	1.550	1.480	1.500	55,675	-0.06(-3.85%)
Sep 16, 2016	1.587	1.587	1.560	1.560	24,931	-0.04(-2.52%)
Sep 15, 2016	1.589	1.620	1.570	1.600	41,380	+0.00(+0.02%)
Sep 14, 2016	1.603	1.630	1.560	1.600	19,833	-0.04(-2.44%)
Sep 13, 2016	1.663	1.663	1.638	1.640	3,470	-0.02(-1.38%)
Sep 12, 2016	1.677	1.677	1.660	1.663	18,890	-0.03(-1.60%)
Sep 09, 2016	1.715	1.715	1.675	1.690	9,933	-0.03(-1.74%)
Sep 08, 2016	1.710	1.720	1.700	1.720	14,158	-0.01(-0.69%)
Sep 07, 2016	1.740	1.740	1.700	1.732	20,800	-0.01(-0.67%)
Sep 06, 2016	1.810	1.810	1.720	1.744	9,240	-0.06(-3.13%)
Sep 02, 2016		1.800	1.800	1.800	0	+0.03(+1.81%)
Sep 01, 2016	1.777	1.777	1.753	1.768	7,350	-0.00(-0.11%)
Aug 31, 2016	1.749	1.780	1.749	1.770	35,560	+0.05(+2.90%)
Aug 30, 2016	1.740	1.750	1.720	1.720	34,250	+0.02(+1.18%)
Aug 29, 2016	1.699	1.730	1.699	1.700	9,791	-0.01(-0.81%)
Aug 26, 2016	1.720	1.727	1.695	1.714	6,400	-0.01(-0.36%)
Aug 25, 2016	1.727	1.727	1.720	1.720	2,196	+0.02(+1.00%)
Aug 24, 2016	1.710	1.730	1.700	1.703	34,701	-0.04(-2.42%)
Aug 23, 2016	1.720	1.750	1.720	1.745	1,009	+0.05(+2.65%)
Aug 22, 2016	1.699	1.750	1.699	1.700	10,610	+0.00(+0.00%)
Aug 19, 2016	1.715	1.715	1.700	1.700	6,000	-0.03(-1.73%)
Aug 17, 2016		1.730	1.730	1.730	0	-0.01(-0.57%)
Aug 16, 2016	1.699	1.740	1.600	1.740	19,311	+0.00(+0.00%)
Aug 15, 2016	1.736	1.742	1.710	1.740	5,300	+0.02(+1.40%)
Aug 12, 2016	1.719	1.730	1.716	1.716	7,997	-0.01(-0.82%)
Aug 11, 2016	1.690	1.730	1.690	1.730	6,495	-0.00(-0.14%)
Aug 10, 2016	1.700	1.732	1.700	1.732	4,000	-0.01(-0.44%)
Aug 09, 2016	1.755	1.755	1.740	1.740	2,630	+0.01(+0.58%)
Aug 08, 2016	1.698	1.730	1.560	1.730	7,058	+0.01(+0.58%)
Aug 05, 2016	1.724	1.724	1.674	1.720	10,868	-0.07(-4.14%)
Aug 04, 2016	1.798	1.800	1.788	1.794	2,200	+0.00(+0.24%)
Aug 03, 2016	1.750	1.790	1.740	1.790	4,940	+0.04(+2.29%)
Aug 02, 2016	1.683	1.750	1.683	1.750	42,254	-0.05(-2.78%)
Aug 01, 2016	1.800	1.804	1.800	1.800	2,500	+0.02(+1.12%)
Jul 29, 2016	1.774	1.803	1.774	1.780	32,740	-0.01(-0.56%)
Jul 28, 2016	1.794	1.794	1.790	1.790	511	-0.01(-0.56%)
Jul 27, 2016	1.810	1.820	1.794	1.800	53,800	-0.01(-0.55%)
Jul 26, 2016	1.770	1.810	1.770	1.810	2,960	+0.00(+0.17%)
Jul 25, 2016	1.794	1.807	1.770	1.807	9,710	+0.02(+0.94%)
Jul 22, 2016	1.800	1.800	1.787	1.790	4,160	-0.01(-0.48%)
Jul 21, 2016	1.810	1.810	1.790	1.799	24,703	-0.00(-0.07%)
Jul 20, 2016	1.813	1.820	1.780	1.800	10,353	+0.00(+0.00%)
Jul 19, 2016	1.790	1.850	1.790	1.800	9,495	+0.00(+0.00%)
Jul 18, 2016	1.790	1.850	1.790	1.800	17,805	+0.01(+0.56%)
Jul 15, 2016	1.840	1.840	1.790	1.790	24,069	-0.03(-1.65%)
Jul 14, 2016	1.780	1.830	1.760	1.820	22,043	+0.02(+1.12%)
Jul 13, 2016	1.812	1.800	1.753	1.800	10,220	-0.01(-0.43%)
Jul 12, 2016	1.740	1.840	1.740	1.808	51,830	+0.02(+1.19%)
Jul 11, 2016	1.701	1.790	1.679	1.786	26,922	+0.11(+6.60%)
Jul 08, 2016		1.700	1.660	1.676	20,458	-0.02(-1.42%)
Jul 07, 2016	1.680	1.700	1.675	1.700	3,600	+0.00(+0.21%)
Jul 05, 2016	1.660	1.696	1.660	1.696	521	+0.04(+2.19%)

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.