Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	1.849	1.869	1.835	1.859	19,404	+0.04(+2.14%)
Sep 28, 2017	1.688	1.847	1.688	1.820	43,301	+0.12(+7.21%)
Sep 27, 2017	1.850	1.850	1.506	1.698	56,384	-0.15(-8.31%)
Sep 26, 2017	1.706	1.950	1.706	1.851	23,940	+0.07(+4.02%)
Sep 25, 2017	1.790	1.790	1.665	1.780	111,233	-0.03(-1.84%)
Sep 22, 2017	1.906	1.906	1.813	1.813	38,951	-0.12(-6.04%)
Sep 21, 2017	1.934	1.950	1.927	1.930	25,390	-0.05(-2.53%)
Sep 20, 2017	1.956	1.999	1.931	1.980	10,593	+0.02(+1.07%)
Sep 19, 2017	1.990	1.990	1.955	1.959	11,700	-0.00(-0.05%)
Sep 18, 2017	1.961	1.974	1.960	1.960	103,150	-0.04(-2.00%)
Sep 15, 2017	2.011	2.040	1.993	2.000	15,150	-0.00(-0.04%)
Sep 14, 2017	2.001	2.001	2.001	2.001	1,143	+0.00(+0.05%)
Sep 13, 2017	2.036	2.036	2.000	2.000	2,900	-0.03(-1.48%)
Sep 12, 2017	2.012	2.033	2.000	2.030	25,555	+0.03(+1.47%)
Sep 11, 2017	1.970	2.002	1.962	2.001	16,702	+0.00(+0.03%)
Sep 08, 2017	1.973	2.000	1.962	2.000	1,004	+0.00(+0.17%)
Sep 07, 2017	2.029	2.029	1.997	1.997	908	-0.00(-0.17%)
Sep 06, 2017	1.898	2.010	1.890	2.000	8,911	+0.04(+2.04%)
Sep 05, 2017	1.980	1.980	1.956	1.960	11,878	-0.08(-3.73%)
Sep 01, 2017	2.025	2.040	2.025	2.036	4,265	+0.03(+1.33%)
Aug 31, 2017	2.021	2.031	2.009	2.009	29,960	+0.06(+2.82%)
Aug 30, 2017	1.950	1.960	1.950	1.954	8,835	-0.05(-2.46%)
Aug 29, 2017	2.008	2.012	1.998	2.003	9,950	-0.07(-3.15%)
Aug 28, 2017	2.049	2.068	2.014	2.068	53,633	+0.01(+0.63%)
Aug 25, 2017	2.100	2.100	2.056	2.056	2,800	-0.02(-1.09%)
Aug 24, 2017	2.100	2.100	2.060	2.078	51,875	-0.03(-1.44%)
Aug 23, 2017	2.090	2.109	2.090	2.109	350	+0.01(+0.41%)
Aug 22, 2017	2.106	2.106	2.091	2.100	2,200	-0.02(-0.76%)
Aug 21, 2017	2.139	2.139	2.110	2.116	2,986	+0.01(+0.51%)
Aug 18, 2017	2.023	2.111	2.023	2.105	59,750	+0.02(+0.74%)
Aug 17, 2017	2.100	2.100	2.090	2.090	700	-0.01(-0.49%)
Aug 16, 2017	2.080	2.103	2.080	2.100	26,573	+0.01(+0.48%)
Aug 15, 2017	2.071	2.100	2.071	2.090	4,980	-0.01(-0.48%)
Aug 14, 2017	2.050	2.100	2.050	2.100	59,089	+0.08(+3.96%)
Aug 11, 2017	2.010	2.022	2.010	2.020	13,405	-0.02(-0.91%)
Aug 10, 2017	2.040	2.058	2.039	2.039	3,651	-0.01(-0.56%)
Aug 09, 2017	2.071	2.071	2.050	2.050	4,322	-0.04(-2.10%)
Aug 08, 2017	2.096	2.116	2.050	2.094	80,079	-0.01(-0.29%)
Aug 07, 2017	2.100	2.100	2.070	2.100	6,633	+0.00(+0.05%)
Aug 04, 2017	2.050	2.100	2.050	2.099	5,632	+0.03(+1.36%)
Aug 03, 2017	2.115	2.120	2.071	2.071	13,545	-0.04(-1.85%)
Aug 02, 2017	2.069	2.110	2.037	2.110	26,634	+0.08(+3.94%)
Aug 01, 2017	2.090	2.090	2.000	2.030	30,917	-0.01(-0.54%)
Jul 31, 2017	2.056	2.090	2.040	2.041	12,173	-0.01(-0.43%)
Jul 28, 2017	1.979	2.089	1.979	2.050	131,423	+0.10(+5.12%)
Jul 27, 2017	1.931	1.950	1.930	1.950	4,625	+0.01(+0.52%)
Jul 26, 2017	1.936	1.940	1.936	1.940	4,122	+0.03(+1.57%)
Jul 25, 2017	1.902	1.940	1.902	1.910	4,568	-0.03(-1.35%)
Jul 24, 2017	1.898	1.936	1.893	1.936	20,068	+0.02(+0.84%)
Jul 21, 2017	1.925	1.925	1.912	1.920	51,621	-0.00(-0.04%)
Jul 20, 2017	1.899	1.921	1.881	1.921	31,250	+0.02(+0.96%)
Jul 19, 2017	1.871	1.902	1.870	1.902	4,500	+0.02(+1.19%)
Jul 18, 2017	1.893	1.893	1.880	1.880	8,510	-0.01(-0.59%)
Jul 17, 2017	1.917	1.917	1.891	1.891	2,431	-0.01(-0.47%)
Jul 14, 2017	1.916	1.916	1.880	1.900	3,975	+0.05(+2.70%)
Jul 13, 2017	1.850	1.850	1.850	1.850	4,000	-0.02(-1.07%)
Jul 12, 2017	1.898	1.900	1.870	1.870	14,450	+0.03(+1.63%)
Jul 11, 2017	1.850	1.850	1.840	1.840	2,000	+0.01(+0.55%)
Jul 10, 2017	1.810	1.830	1.810	1.830	814	+0.02(+1.32%)
Jul 07, 2017	1.800	1.818	1.796	1.806	6,423	+0.00(+0.23%)
Jul 06, 2017	1.830	1.830	1.800	1.802	2,575	-0.05(-2.77%)
Jul 05, 2017	1.877	1.877	1.853	1.853	2,616	-0.05(-2.45%)

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.