Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2017		1.690	1.690	1.690	190	-0.04(-2.35%)
Apr 26, 2017	1.710	1.731	1.710	1.731	16,000	+0.01(+0.60%)
Apr 25, 2017	1.714	1.720	1.710	1.720	20,379	+0.01(+0.60%)
Apr 24, 2017	1.707	1.733	1.706	1.710	2,850	-0.03(-1.49%)
Apr 21, 2017	1.750	1.750	1.710	1.736	15,547	+0.00(+0.10%)
Apr 20, 2017	1.760	1.760	1.730	1.734	1,850	-0.05(-2.58%)
Apr 19, 2017	1.770	1.780	1.770	1.780	655	+0.02(+1.24%)
Apr 18, 2017	1.798	1.800	1.758	1.758	4,700	-0.02(-1.34%)
Apr 17, 2017	1.780	1.782	1.766	1.782	1,630	+0.02(+1.26%)
Apr 13, 2017	1.770	1.784	1.760	1.760	2,200	+0.02(+0.91%)
Apr 12, 2017	1.887	1.890	1.744	1.744	18,277	-0.10(-5.21%)
Apr 11, 2017	1.750	1.840	1.748	1.840	17,699	+0.11(+6.36%)
Apr 10, 2017	1.630	1.749	1.630	1.730	7,982	+0.07(+4.17%)
Apr 07, 2017	1.600	1.668	1.590	1.661	2,323	+0.00(+0.25%)
Apr 06, 2017	1.600	1.657	1.600	1.657	2,050	+0.03(+1.64%)
Apr 05, 2017	1.620	1.630	1.620	1.630	7,200	+0.01(+0.62%)
Apr 04, 2017	1.600	1.620	1.600	1.620	9,505	+0.01(+0.66%)
Apr 03, 2017	1.627	1.640	1.609	1.609	9,700	-0.07(-4.20%)
Mar 31, 2017	1.640	1.680	1.623	1.680	2,543	+0.01(+0.60%)
Mar 30, 2017	1.660	1.700	1.660	1.670	2,880	-0.01(-0.60%)
Mar 29, 2017	1.660	1.680	1.620	1.680	22,172	+0.03(+1.82%)
Mar 28, 2017	1.643	1.650	1.640	1.650	1,669	+0.00(+0.00%)
Mar 27, 2017	1.600	1.650	1.600	1.650	8,675	+0.05(+3.12%)
Mar 24, 2017	1.630	1.630	1.590	1.600	11,484	-0.04(-2.30%)
Mar 23, 2017	1.600	1.638	1.600	1.638	3,219	+0.04(+2.35%)
Mar 22, 2017	1.580	1.635	1.570	1.600	6,622	-0.02(-1.23%)
Mar 21, 2017	1.630	1.660	1.620	1.620	7,743	-0.05(-2.99%)
Mar 20, 2017	1.670	1.670	1.670	1.670	5,056	-0.02(-1.31%)
Mar 17, 2017	1.704	1.704	1.686	1.692	7,812	+0.00(+0.13%)
Mar 16, 2017	1.650	1.700	1.650	1.690	33,412	+0.07(+4.42%)
Mar 15, 2017	1.560	1.633	1.560	1.618	70,468	+0.03(+1.91%)
Mar 14, 2017	1.610	1.610	1.588	1.588	8,525	-0.05(-3.16%)
Mar 13, 2017	1.602	1.680	1.602	1.640	12,484	-0.02(-1.20%)
Mar 10, 2017	1.640	1.667	1.638	1.660	3,805	+0.01(+0.79%)
Mar 09, 2017	1.596	1.660	1.590	1.647	15,020	-0.02(-1.38%)
Mar 08, 2017	1.690	1.770	1.650	1.670	24,620	-0.06(-3.47%)
Mar 07, 2017	1.825	1.825	1.730	1.730	26,204	-0.09(-5.14%)
Mar 06, 2017	1.858	1.858	1.824	1.824	805	-0.03(-1.50%)
Mar 03, 2017	1.840	1.851	1.840	1.851	3,817	-0.01(-0.73%)
Mar 02, 2017	1.840	1.926	1.840	1.865	9,250	+0.03(+1.77%)
Mar 01, 2017	1.810	1.833	1.800	1.833	16,150	+0.01(+0.36%)
Feb 28, 2017	1.836	1.836	1.783	1.826	45,230	-0.03(-1.36%)
Feb 27, 2017	1.853	1.890	1.829	1.851	57,963	-0.04(-2.02%)
Feb 24, 2017	1.950	1.950	1.883	1.889	38,938	-0.07(-3.37%)
Feb 23, 2017	1.965	1.965	1.955	1.955	11,200	-0.01(-0.74%)
Feb 22, 2017	1.978	1.988	1.952	1.970	11,769	+0.01(+0.54%)
Feb 21, 2017	2.000	2.000	1.956	1.960	15,759	-0.04(-2.02%)
Feb 17, 2017		2.000	2.000	2.000	0	+0.02(+1.13%)
Feb 16, 2017	1.990	1.996	1.930	1.978	37,190	-0.02(-1.12%)
Feb 15, 2017	2.010	2.030	1.996	2.000	8,650	+0.01(+0.50%)
Feb 14, 2017	2.020	2.020	1.990	1.990	4,678	-0.03(-1.33%)
Feb 10, 2017		2.017	2.017	2.017	172	+0.02(+0.92%)
Feb 09, 2017	2.016	2.040	1.998	1.998	11,464	-0.01(-0.62%)
Feb 08, 2017	2.062	2.070	2.011	2.011	26,492	+0.01(+0.50%)
Feb 07, 2017	2.011	2.023	2.000	2.001	7,531	+0.01(+0.44%)
Feb 06, 2017	2.029	2.030	1.991	1.992	15,433	-0.03(-1.38%)
Feb 03, 2017	2.020	2.047	2.000	2.020	12,911	-0.01(-0.65%)
Feb 02, 2017	2.020	2.079	2.020	2.033	8,175	+0.02(+0.76%)

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.