Canada Markets open in 2 hrs 2 mins

Bombardier Inc. (BDRAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.1700+0.1706 (+17.07%)
At close: 03:48PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 2022------
May 17, 20221.01001.17001.01001.17001.170011,600
May 16, 20221.00001.00000.99001.00001.00001,100
May 13, 20220.98000.98000.98000.98000.9800300
May 12, 20220.97000.97000.92000.93000.930032,600
May 11, 20220.95000.99000.95000.97000.97005,600
May 10, 20220.96000.99000.96000.98000.980021,400
May 09, 20221.00001.00000.96000.96000.96002,500
May 06, 20221.00001.00000.98001.00001.000035,800
May 05, 20221.05001.05000.98000.99000.99009,300
May 04, 20221.02001.05001.01001.05001.050034,200
May 03, 20221.05001.05000.99001.01001.010031,100
May 02, 20221.10001.11001.05001.05001.0500196,400
Apr 29, 20221.13001.13001.10001.12001.120022,100
Apr 28, 20221.11001.12001.08001.12001.120015,000
Apr 27, 20221.11001.12001.10001.12001.120016,300
Apr 26, 20221.09001.17001.09001.11001.11004,800
Apr 25, 20221.15001.19001.11001.19001.19006,700
Apr 22, 20221.15001.16001.12001.15001.150052,500
Apr 21, 20221.20001.20001.17001.17001.17002,600
Apr 20, 20221.22001.23001.21001.23001.23007,600
Apr 19, 20221.18001.18001.18001.18001.1800-
Apr 18, 20221.20001.20001.17001.18001.18003,100
Apr 14, 20221.18001.18001.17001.17001.170012,500
Apr 13, 20221.19001.19001.19001.19001.19001,400
Apr 12, 20221.18001.19001.17001.17001.17002,700
Apr 11, 20221.16001.17001.16001.17001.170063,200
Apr 08, 20221.18001.19001.15001.18001.18004,300
Apr 07, 20221.16001.17001.15001.15001.15004,400
Apr 06, 20221.17001.17001.17001.17001.17002,500
Apr 05, 20221.24001.24001.20001.20001.20002,700
Apr 04, 20221.15001.22001.15001.22001.220016,100
Apr 01, 20221.26001.26001.20001.20001.20004,600
Mar 31, 20221.22001.22001.20001.20001.200012,900
Mar 30, 20221.27001.35001.24001.24001.24005,700
Mar 29, 20221.22001.26001.22001.26001.26006,000
Mar 28, 20221.23001.25001.18001.22001.22009,000
Mar 25, 20221.29001.29001.24001.25001.2500104,700
Mar 24, 20221.24001.26001.22001.26001.26004,800
Mar 23, 20221.26001.27001.24001.24001.240029,500
Mar 22, 20221.29001.29001.27001.29001.290010,000
Mar 21, 20221.28001.28001.28001.28001.28001,300
Mar 18, 20221.22001.25001.22001.25001.25003,300
Mar 17, 20221.21001.22001.21001.22001.22001,300
Mar 16, 20221.20001.21001.16001.21001.210019,500
Mar 15, 20221.11001.11001.11001.11001.11005,500
Mar 14, 20221.14001.15001.11001.11001.11006,300
Mar 11, 20221.17001.17001.17001.17001.1700400
Mar 10, 20221.11001.13001.10001.13001.130013,900
Mar 09, 20221.16001.18001.13001.14001.140021,500
Mar 08, 20221.01001.14000.94001.14001.140023,500
Mar 07, 20221.19001.19001.02001.02001.020036,000
Mar 04, 20221.13001.19001.13001.16001.160072,700
Mar 03, 20221.25001.25001.23001.23001.230012,100
Mar 02, 20221.26001.27001.24001.27001.270023,800
Mar 01, 20221.27001.27001.25001.25001.25003,200
Feb 28, 20221.28001.29001.28001.29001.29004,300
Feb 25, 20221.25001.29001.25001.28001.28005,700
Feb 24, 20221.20001.26001.11001.25001.250055,400
Feb 23, 20221.32001.32001.28001.28001.28001,200
Feb 22, 20221.35001.35001.31001.32001.32009,700
Feb 18, 20221.37001.37001.35001.35001.350024,800
Feb 17, 20221.38001.39001.37001.37001.370011,900
Feb 16, 20221.42001.43001.41001.43001.43001,200
Feb 15, 20221.42001.42001.42001.42001.4200400
Feb 14, 20221.37001.40001.37001.38001.38003,200
Feb 11, 20221.43001.43001.37001.37001.370022,700
Feb 10, 20221.43001.46001.40001.40001.400012,700
Feb 09, 20221.37001.44001.37001.44001.440023,800
Feb 08, 20221.36001.37001.36001.37001.3700600
Feb 07, 20221.37001.37001.35001.35001.35001,700
Feb 04, 20221.32001.37001.32001.36001.36007,600
Feb 03, 20221.35001.35001.32001.34001.34004,900
Feb 02, 20221.42001.42001.36001.36001.36002,400
Feb 01, 20221.29001.41001.29001.41001.41005,000
Jan 31, 20221.35001.38001.35001.38001.38005,700
Jan 28, 20221.31001.33001.31001.33001.33009,800
Jan 27, 20221.37001.40001.31001.31001.310014,100
Jan 26, 20221.39001.41001.34001.34001.34003,600
Jan 25, 20221.31001.40001.29001.37001.370034,900
Jan 24, 20221.25001.32001.19001.31001.310043,400
Jan 21, 20221.39001.39001.27001.27001.270036,400
Jan 20, 20221.41001.42001.38001.38001.38009,000
Jan 19, 20221.44001.44001.39001.39001.39009,400
Jan 18, 20221.47001.48001.44001.47001.470027,000
Jan 14, 20221.31001.45001.31001.44001.44007,200
Jan 13, 20221.44001.44001.42001.43001.43004,200
Jan 12, 20221.42001.46001.42001.44001.440013,400
Jan 11, 20221.42001.42001.40001.41001.410012,500
Jan 10, 20221.37001.39001.35001.38001.380027,200
Jan 07, 20221.40001.40001.40001.40001.40002,700
Jan 06, 20221.33001.36001.33001.33001.330016,200
Jan 05, 20221.40001.43001.35001.36001.360022,300
Jan 04, 20221.39001.41001.39001.41001.410012,000
Jan 03, 20221.45001.45001.37001.39001.39002,400
Dec 31, 20211.33001.36001.33001.36001.36004,200
Dec 30, 20211.34001.36001.32001.32001.32008,400
Dec 29, 20211.36001.36001.32001.32001.320021,200
Dec 28, 20211.31001.41001.31001.33001.330017,300
Dec 27, 20211.27001.43001.27001.40001.400013,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...