Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	5.338	5.338	5.338	5.338	200	-0.09(-1.63%)
Apr 29, 2010	5.349	5.427	5.349	5.427	3,400	+0.30(+5.85%)
Apr 28, 2010	5.033	5.127	5.022	5.127	3,300	+0.14(+2.77%)
Apr 27, 2010	5.118	5.118	4.989	4.989	7,000	-0.25(-4.79%)
Apr 26, 2010	5.240	5.251	5.240	5.240	2,400	-0.01(-0.25%)
Apr 23, 2010	5.310	5.310	5.250	5.253	11,800	-0.16(-3.00%)
Apr 21, 2010	5.416	5.416	5.416	5.416	0	-0.09(-1.57%)
Apr 20, 2010	5.287	5.506	5.287	5.502	26,700	+0.25(+4.82%)
Apr 19, 2010	5.210	5.249	5.210	5.249	2,000	+0.03(+0.55%)
Apr 16, 2010	5.340	5.343	5.204	5.221	6,800	-0.20(-3.62%)
Apr 15, 2010	5.423	5.435	5.370	5.417	4,700	+0.05(+0.86%)
Apr 14, 2010	5.472	5.472	5.370	5.370	1,000	-0.06(-1.10%)
Apr 13, 2010	5.481	5.481	5.390	5.430	3,750	-0.10(-1.81%)
Apr 12, 2010	5.471	5.530	5.471	5.530	2,000	+0.08(+1.47%)
Apr 09, 2010	5.500	5.500	5.445	5.450	1,700	-0.07(-1.32%)
Apr 08, 2010	5.578	5.578	5.405	5.523	5,500	-0.03(-0.52%)
Apr 07, 2010	5.553	5.553	5.528	5.552	2,400	-0.08(-1.48%)
Apr 06, 2010	5.436	5.635	5.396	5.635	7,750	+0.17(+3.07%)
Apr 05, 2010	5.731	5.731	5.467	5.467	14,000	-0.29(-4.96%)
Apr 01, 2010		5.753	5.753	5.753	0	-0.25(-4.21%)
Mar 31, 2010	5.971	6.005	5.971	6.005	5,500	+0.01(+0.19%)
Mar 30, 2010	5.960	6.009	5.932	5.994	13,800	+0.12(+2.03%)
Mar 29, 2010	5.803	5.902	5.783	5.875	15,300	+0.15(+2.66%)
Mar 26, 2010	5.758	5.839	5.712	5.723	4,300	-0.16(-2.66%)
Mar 25, 2010	5.804	5.879	5.804	5.879	8,900	+0.17(+2.90%)
Mar 24, 2010	5.708	5.713	5.683	5.713	3,200	-0.05(-0.95%)
Mar 23, 2010	5.723	5.790	5.723	5.768	5,400	+0.05(+0.86%)
Mar 22, 2010	5.754	5.758	5.677	5.719	7,900	-0.07(-1.23%)
Mar 19, 2010	5.763	5.790	5.761	5.790	4,400	+0.04(+0.69%)
Mar 18, 2010	5.782	5.782	5.750	5.750	4,900	-0.04(-0.73%)
Mar 16, 2010	5.793	5.793	5.793	5.793	0	+0.04(+0.72%)
Mar 15, 2010	5.751	5.751	5.751	5.751	1,100	-0.01(-0.25%)
Mar 12, 2010	5.766	5.766	5.766	5.766	100	+0.00(+0.04%)
Mar 11, 2010	5.690	5.763	5.690	5.763	1,000	+0.05(+0.80%)
Mar 10, 2010	5.817	5.817	5.717	5.717	1,100	-0.01(-0.11%)
Mar 09, 2010	5.832	5.832	5.685	5.723	5,413	-0.22(-3.68%)
Mar 08, 2010	6.061	6.061	5.942	5.942	7,200	-0.03(-0.49%)
Mar 05, 2010	6.022	6.022	5.971	5.971	5,100	+0.16(+2.83%)
Mar 04, 2010	5.825	5.839	5.807	5.807	700	-0.02(-0.33%)
Mar 03, 2010	5.743	5.826	5.743	5.826	4,400	+0.10(+1.77%)
Mar 02, 2010	5.691	5.742	5.684	5.725	6,780	+0.08(+1.40%)
Mar 01, 2010	5.473	5.646	5.473	5.646	7,100	+0.20(+3.64%)
Feb 26, 2010	5.545	5.569	5.418	5.448	5,200	-0.10(-1.84%)
Feb 25, 2010	5.300	5.595	5.300	5.550	2,100	+0.40(+7.67%)
Feb 24, 2010	5.123	5.189	5.123	5.154	5,100	+0.13(+2.62%)
Feb 23, 2010	5.098	5.098	5.023	5.023	5,200	-0.21(-4.08%)
Feb 22, 2010	5.196	5.237	5.196	5.237	500	+0.04(+0.81%)
Feb 19, 2010	5.163	5.194	5.163	5.194	700	-0.03(-0.65%)
Feb 18, 2010	5.205	5.260	5.205	5.229	5,200	+0.06(+1.10%)
Feb 17, 2010	5.263	5.263	5.171	5.171	4,500	-0.03(-0.49%)
Feb 16, 2010	5.171	5.197	5.171	5.197	1,275	+0.04(+0.80%)
Feb 12, 2010		5.156	5.156	5.156	0	-0.12(-2.24%)
Feb 11, 2010	5.251	5.274	5.251	5.274	2,300	+0.21(+4.07%)
Feb 10, 2010	4.999	5.068	4.999	5.068	1,600	+0.03(+0.51%)
Feb 09, 2010	5.042	5.042	5.042	5.042	300	+0.09(+1.87%)
Feb 08, 2010	5.059	5.059	4.946	4.949	6,600	-0.10(-1.99%)
Feb 05, 2010	4.900	5.098	4.900	5.050	1,800	+0.12(+2.49%)
Feb 04, 2010	5.025	5.025	4.927	4.927	4,600	-0.33(-6.27%)
Feb 03, 2010	5.183	5.283	5.183	5.257	28,900	+0.08(+1.53%)
Feb 02, 2010	5.172	5.184	5.081	5.178	7,800	+0.30(+6.26%)

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.