Bombardier Inc. (BDRBF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

58.27

+0.74

(+1.29%)

At close: 03:41PM EDT

Time Period:

May 19, 2023 - May 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	57.98	58.27	57.69	58.27	58.27	17,900
May 16, 2024	55.99	57.56	55.90	57.53	57.53	123,400
May 15, 2024	53.65	56.20	53.65	56.20	56.20	74,900
May 14, 2024	52.60	53.28	52.22	53.09	53.09	18,500
May 13, 2024	53.28	53.97	52.45	52.65	52.65	26,500
May 10, 2024	52.87	52.87	52.06	52.35	52.35	29,500
May 09, 2024	52.70	53.21	52.13	52.24	52.24	28,600
May 08, 2024	52.01	53.37	52.00	52.53	52.53	394,400
May 07, 2024	51.14	54.25	51.14	53.89	53.89	31,200
May 06, 2024	52.00	54.39	52.00	53.80	53.80	64,900
May 03, 2024	51.07	52.29	51.07	52.03	52.03	38,700
May 02, 2024	50.00	51.13	49.94	51.04	51.04	51,700
May 01, 2024	47.91	50.41	46.12	48.98	48.98	96,900
Apr 30, 2024	45.87	45.93	45.55	45.55	45.55	25,400
Apr 29, 2024	46.71	46.74	45.94	46.21	46.21	5,300
Apr 26, 2024	45.25	46.93	45.25	46.71	46.71	52,700
Apr 25, 2024	40.71	45.58	39.77	45.23	45.23	148,900
Apr 24, 2024	43.68	43.85	40.94	41.60	41.60	20,000
Apr 23, 2024	43.00	43.28	41.99	43.01	43.01	41,900
Apr 22, 2024	42.14	42.14	41.48	41.64	41.64	2,800
Apr 19, 2024	41.12	41.67	41.12	41.46	41.46	7,600
Apr 18, 2024	41.84	41.89	40.87	41.12	41.12	26,800
Apr 17, 2024	42.56	42.56	42.00	42.00	42.00	3,800
Apr 16, 2024	40.86	41.79	40.66	41.62	41.62	18,700
Apr 15, 2024	43.24	43.24	41.00	41.26	41.26	73,900
Apr 12, 2024	42.78	43.16	42.14	42.58	42.58	8,000
Apr 11, 2024	43.30	44.15	43.30	43.79	43.79	9,800
Apr 10, 2024	45.15	45.30	43.55	43.55	43.55	28,800
Apr 09, 2024	44.65	45.29	43.79	45.29	45.29	39,400
Apr 08, 2024	43.58	43.99	43.46	43.99	43.99	5,400
Apr 05, 2024	43.66	44.30	43.52	43.82	43.82	15,900
Apr 04, 2024	42.10	44.00	42.10	42.61	42.61	30,300
Apr 03, 2024	40.70	41.70	40.45	41.59	41.59	41,100
Apr 02, 2024	39.84	41.74	39.84	40.98	40.98	14,700
Apr 01, 2024	41.93	43.34	40.02	42.35	42.35	24,100
Mar 28, 2024	43.11	43.11	42.82	42.96	42.96	17,400
Mar 27, 2024	42.73	43.25	42.65	43.13	43.13	19,800
Mar 26, 2024	42.52	43.54	42.13	43.09	43.09	18,400
Mar 25, 2024	43.80	43.80	43.24	43.40	43.40	6,100
Mar 22, 2024	43.90	43.91	43.12	43.88	43.88	17,800
Mar 21, 2024	44.04	44.78	43.36	43.59	43.59	21,200
Mar 20, 2024	43.02	44.20	42.76	44.19	44.19	24,400
Mar 19, 2024	41.97	42.99	41.95	42.99	42.99	44,500
Mar 18, 2024	40.60	41.90	40.52	41.83	41.83	12,200
Mar 15, 2024	40.28	40.66	40.17	40.57	40.57	9,100
Mar 14, 2024	40.00	40.18	39.87	40.09	40.09	8,000
Mar 13, 2024	39.05	40.00	38.74	39.70	39.70	13,000
Mar 12, 2024	39.25	39.55	39.02	39.02	39.02	67,300
Mar 11, 2024	38.87	39.14	38.78	38.99	38.99	18,300
Mar 08, 2024	38.64	39.26	38.64	38.94	38.94	56,400
Mar 07, 2024	39.58	39.63	38.70	38.91	38.91	173,600
Mar 06, 2024	36.60	39.30	36.60	39.06	39.06	58,800
Mar 05, 2024	36.52	37.63	36.52	37.16	37.16	13,900
Mar 04, 2024	36.30	36.99	36.30	36.71	36.71	14,800
Mar 01, 2024	36.40	37.03	36.18	36.78	36.78	35,900
Feb 29, 2024	35.00	36.26	35.00	36.26	36.26	40,100
Feb 28, 2024	35.00	35.39	34.67	34.92	34.92	23,400
Feb 27, 2024	35.70	35.73	35.32	35.39	35.39	44,900
Feb 26, 2024	36.19	36.19	35.56	35.56	35.56	26,900
Feb 23, 2024	36.92	36.92	36.29	36.49	36.49	40,600
Feb 22, 2024	38.00	38.10	37.35	37.35	37.35	35,400
Feb 21, 2024	38.40	38.40	37.48	37.75	37.75	11,300
Feb 20, 2024	38.32	39.24	38.32	38.55	38.55	5,100
Feb 16, 2024	39.45	39.45	38.80	38.87	38.87	14,700
Feb 15, 2024	36.98	39.32	36.98	39.32	39.32	31,800
Feb 14, 2024	35.17	37.03	35.17	36.99	36.99	28,100
Feb 13, 2024	36.46	36.46	34.72	34.72	34.72	203,000
Feb 12, 2024	36.23	36.70	35.25	36.70	36.70	144,700
Feb 09, 2024	34.00	36.12	31.86	35.90	35.90	92,700
Feb 08, 2024	38.60	38.60	32.98	33.02	33.02	65,000
Feb 07, 2024	38.96	38.96	37.82	38.57	38.57	93,400
Feb 06, 2024	38.54	38.84	38.52	38.66	38.66	19,500
Feb 05, 2024	38.00	38.20	37.46	37.96	37.96	51,200
Feb 02, 2024	37.36	37.96	36.70	37.93	37.93	49,000
Feb 01, 2024	37.49	38.00	36.72	37.54	37.54	17,900
Jan 31, 2024	37.37	37.41	37.00	37.00	37.00	3,800
Jan 30, 2024	37.11	37.62	37.07	37.62	37.62	11,600
Jan 29, 2024	37.03	37.91	37.03	37.88	37.88	15,900
Jan 26, 2024	37.50	37.59	37.15	37.20	37.20	21,200
Jan 25, 2024	38.55	38.55	36.45	37.48	37.48	25,000
Jan 24, 2024	36.85	36.85	36.00	36.03	36.03	96,600
Jan 23, 2024	35.42	36.62	35.20	36.31	36.31	101,600
Jan 22, 2024	36.56	38.82	36.00	36.00	36.00	45,300
Jan 19, 2024	38.30	38.96	37.83	38.82	38.82	11,200
Jan 18, 2024	38.67	38.67	37.97	38.59	38.59	4,900
Jan 17, 2024	37.72	38.14	37.72	38.14	38.14	14,400
Jan 16, 2024	39.10	39.10	38.37	38.58	38.58	16,100
Jan 12, 2024	40.31	40.46	39.14	39.27	39.27	23,300
Jan 11, 2024	39.12	41.13	39.12	40.82	40.82	13,700
Jan 10, 2024	41.36	41.36	40.76	41.12	41.12	7,800
Jan 09, 2024	41.21	41.88	40.37	41.88	41.88	38,300
Jan 08, 2024	38.66	41.25	38.66	41.21	41.21	54,000
Jan 05, 2024	36.22	38.58	36.22	38.53	38.53	21,100
Jan 04, 2024	37.38	38.67	37.38	38.52	38.52	5,300
Jan 03, 2024	38.00	38.17	37.35	37.36	37.36	14,400
Jan 02, 2024	38.93	39.81	38.93	39.33	39.33	10,800
Dec 29, 2023	40.06	40.59	40.06	40.11	40.11	6,400
Dec 28, 2023	39.66	40.01	38.99	40.01	40.01	38,500
Dec 27, 2023	37.48	40.64	37.48	39.99	39.99	17,200
Dec 26, 2023	39.23	39.50	39.13	39.31	39.31	5,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,495.75+64.65(+0.07%)

Bombardier Inc. (BDRBF)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,495.75
+64.65(+0.07%)