Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	1.353	1.405	1.353	1.400	17,501	+0.05(+3.70%)
Sep 27, 2019	1.350	1.350	1.331	1.350	9,100	+0.01(+0.75%)
Sep 26, 2019	1.380	1.380	1.310	1.340	16,190	-0.02(-1.64%)
Sep 25, 2019	1.362	1.362	1.362	1.362	1,100	-0.04(-2.69%)
Sep 24, 2019	1.430	1.430	1.390	1.400	4,000	-0.05(-3.45%)
Sep 23, 2019	1.424	1.450	1.424	1.450	3,950	+0.01(+0.69%)
Sep 20, 2019	1.456	1.465	1.440	1.440	2,700	-0.01(-0.69%)
Sep 19, 2019	1.480	1.480	1.450	1.450	850	-0.01(-0.68%)
Sep 18, 2019	1.420	1.460	1.420	1.460	2,700	+0.05(+3.69%)
Sep 17, 2019	1.370	1.408	1.370	1.408	1,702	-0.02(-1.68%)
Sep 16, 2019	1.440	1.440	1.420	1.432	1,850	+0.00(+0.13%)
Sep 13, 2019	1.470	1.480	1.430	1.430	18,400	-0.05(-3.36%)
Sep 12, 2019	1.487	1.487	1.480	1.480	1,599	+0.02(+1.19%)
Sep 11, 2019	1.470	1.486	1.460	1.463	21,719	+0.02(+1.57%)
Sep 10, 2019	1.397	1.440	1.397	1.440	7,191	+0.05(+3.60%)
Sep 09, 2019	1.370	1.390	1.342	1.390	13,540	+0.01(+1.09%)
Sep 06, 2019	1.395	1.395	1.371	1.375	21,900	-0.05(-3.45%)
Sep 05, 2019	1.448	1.456	1.424	1.424	1,378	+0.02(+1.09%)
Sep 04, 2019	1.409	1.409	1.409	1.409	100	+0.04(+2.83%)
Sep 03, 2019	1.360	1.370	1.360	1.370	6,850	+0.03(+2.24%)
Aug 30, 2019	1.320	1.340	1.320	1.340	4,600	+0.01(+0.75%)
Aug 29, 2019	1.330	1.330	1.330	1.330	1,199	+0.02(+1.49%)
Aug 28, 2019	1.310	1.337	1.305	1.310	3,760	-0.04(-3.28%)
Aug 27, 2019	1.340	1.355	1.340	1.355	5,114	+0.04(+3.04%)
Aug 26, 2019	1.270	1.320	1.270	1.315	9,505	+0.03(+2.73%)
Aug 23, 2019	1.310	1.320	1.250	1.280	21,500	-0.05(-3.76%)
Aug 22, 2019	1.370	1.370	1.330	1.330	8,178	+0.01(+0.76%)
Aug 21, 2019	1.320	1.331	1.320	1.320	14,683	-0.00(-0.08%)
Aug 20, 2019	1.310	1.380	1.310	1.321	3,997	+0.00(+0.08%)
Aug 19, 2019	1.320	1.320	1.320	1.320	500	+0.04(+3.13%)
Aug 16, 2019	1.260	1.290	1.190	1.280	18,800	+0.02(+1.60%)
Aug 15, 2019	1.304	1.319	1.240	1.260	29,260	-0.08(-5.98%)
Aug 14, 2019	1.380	1.380	1.334	1.340	28,439	-0.05(-3.81%)
Aug 13, 2019	1.404	1.415	1.380	1.393	34,779	+0.02(+1.69%)
Aug 12, 2019	1.430	1.430	1.360	1.370	19,132	-0.05(-3.59%)
Aug 09, 2019	1.421	1.421	1.421	1.421	100	-0.03(-2.00%)
Aug 08, 2019	1.435	1.470	1.435	1.450	9,516	+0.02(+1.40%)
Aug 07, 2019	1.430	1.430	1.421	1.430	11,455	-0.05(-3.22%)
Aug 06, 2019	1.540	1.540	1.430	1.478	24,001	+0.03(+2.33%)
Aug 05, 2019	1.550	1.550	1.440	1.444	3,567	-0.05(-3.09%)
Aug 02, 2019	1.490	1.500	1.475	1.490	19,200	+0.01(+0.68%)
Aug 01, 2019	1.551	1.552	1.400	1.480	73,836	-0.28(-15.91%)
Jul 31, 2019	1.760	1.770	1.760	1.760	23,522	+0.03(+1.55%)
Jul 30, 2019	1.700	1.735	1.700	1.733	4,553	-0.01(-0.70%)
Jul 29, 2019	1.690	1.745	1.690	1.745	5,207	+0.08(+4.50%)
Jul 26, 2019	1.670	1.690	1.670	1.670	7,700	+0.02(+1.11%)
Jul 25, 2019	1.652	1.652	1.652	1.652	300	+0.01(+0.63%)
Jul 24, 2019	1.600	1.660	1.600	1.641	4,200	+0.01(+0.66%)
Jul 23, 2019	1.637	1.640	1.631	1.631	1,050	+0.03(+2.09%)
Jul 22, 2019	1.630	1.630	1.597	1.597	2,020	-0.01(-0.83%)
Jul 19, 2019	1.611	1.611	1.611	1.611	100	-0.01(-0.59%)
Jul 18, 2019	1.650	1.680	1.598	1.620	46,427	-0.08(-4.71%)
Jul 17, 2019	1.700	1.700	1.700	1.700	300	-0.02(-1.14%)
Jul 16, 2019	1.700	1.760	1.700	1.720	4,411	+0.04(+2.36%)
Jul 15, 2019	1.665	1.700	1.650	1.680	6,669	-0.02(-1.18%)
Jul 12, 2019	1.690	1.750	1.690	1.700	11,500	+0.00(+0.29%)
Jul 11, 2019	1.681	1.695	1.680	1.695	5,825	+0.02(+0.89%)
Jul 10, 2019	1.683	1.683	1.680	1.680	2,863	+0.00(+0.00%)
Jul 09, 2019	1.679	1.680	1.679	1.680	700	-0.02(-1.18%)
Jul 08, 2019	1.750	1.750	1.690	1.700	5,684	-0.01(-0.58%)
Jul 05, 2019	1.710	1.710	1.692	1.710	5,700	+0.00(+0.00%)
Jul 03, 2019	1.670	1.710	1.640	1.710	13,300	+0.06(+3.44%)
Jul 02, 2019	1.680	1.680	1.650	1.653	8,180	-0.02(-1.46%)

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.