Canada Markets open in 9 hrs 1 min

Bombardier Inc. (BDRAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.3400+0.0900 (+7.20%)
At close: 03:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 2021------
Dec. 02, 20211.25001.36001.25001.34001.340039,500
Dec. 01, 20211.39001.39001.25001.25001.250038,500
Nov. 30, 20211.52001.52001.36001.38001.380023,400
Nov. 29, 20211.42001.45001.39001.44001.440019,800
Nov. 26, 20211.39001.42001.35001.42001.420040,900
Nov. 24, 20211.30001.51001.30001.51001.510060,400
Nov. 23, 20211.43001.46001.40001.44001.440016,000
Nov. 22, 20211.51001.51001.42001.43001.430055,700
Nov. 19, 20211.51001.52001.48001.50001.500039,500
Nov. 18, 20211.44001.51001.42001.50001.500030,000
Nov. 17, 20211.44001.48001.36001.45001.4500152,500
Nov. 16, 20211.56001.56001.50001.51001.510015,200
Nov. 15, 20211.53001.56001.50001.55001.550056,900
Nov. 12, 20211.47001.60001.47001.58001.580063,000
Nov. 11, 20211.62001.64001.55001.58001.580074,300
Nov. 10, 20211.69001.69001.61001.62001.620083,000
Nov. 09, 20211.69001.69001.64001.69001.690036,900
Nov. 08, 20211.70001.71001.68001.68001.680031,500
Nov. 05, 20211.70001.71001.68001.70001.70009,400
Nov. 04, 20211.73001.73001.67001.67001.670061,400
Nov. 03, 20211.72001.72001.68001.70001.700034,200
Nov. 02, 20211.71001.72001.68001.69001.690015,700
Nov. 01, 20211.58001.71001.58001.69001.690038,800
Oct. 29, 20211.73001.74001.67001.68001.680013,600
Oct. 28, 20211.83001.83001.70001.73001.730051,000
Oct. 27, 20211.82001.82001.78001.79001.790010,600
Oct. 26, 20211.80001.83001.79001.81001.810020,100
Oct. 25, 20211.79001.84001.78001.79001.790020,400
Oct. 22, 20211.74001.81001.74001.81001.81006,300
Oct. 21, 20211.73001.74001.72001.74001.740010,900
Oct. 20, 20211.72001.75001.72001.73001.730010,600
Oct. 19, 20211.68001.75001.68001.72001.720019,700
Oct. 18, 20211.78001.78001.75001.75001.750036,000
Oct. 15, 20211.75001.78001.75001.77001.77002,600
Oct. 14, 20211.75001.80001.75001.78001.780013,800
Oct. 13, 20211.75001.77001.72001.76001.760012,800
Oct. 12, 20211.74001.75001.68001.75001.750019,900
Oct. 11, 20211.66001.85001.66001.74001.740021,700
Oct. 08, 20211.79001.79001.73001.74001.740030,800
Oct. 07, 20211.75001.80001.74001.79001.790045,700
Oct. 06, 20211.81001.81001.65001.70001.7000128,900
Oct. 05, 20211.80001.85001.79001.81001.810026,500
Oct. 04, 20211.83001.90001.75001.83001.830050,700
Oct. 01, 20211.80001.82001.78001.82001.820035,500
Sep. 30, 20211.75001.80001.73001.78001.780085,300
Sep. 29, 20211.66001.71001.66001.68001.680041,400
Sep. 28, 20211.67001.67001.64001.65001.650033,500
Sep. 27, 20211.66001.73001.65001.71001.710081,300
Sep. 24, 20211.66001.68001.62001.65001.650011,300
Sep. 23, 20211.49001.68001.49001.65001.650053,200
Sep. 22, 20211.54001.57001.54001.56001.560062,300
Sep. 21, 20211.56001.56001.49001.51001.510036,700
Sep. 20, 20211.60001.60001.54001.55001.550024,300
Sep. 17, 20211.63001.64001.61001.62001.620013,300
Sep. 16, 20211.64001.68001.63001.66001.660019,200
Sep. 15, 20211.65001.65001.62001.63001.63007,500
Sep. 14, 20211.60001.67001.59001.63001.630075,900
Sep. 13, 20211.54001.60001.54001.58001.580040,000
Sep. 10, 20211.58001.60001.57001.58001.580015,700
Sep. 09, 20211.58001.59001.57001.58001.580033,300
Sep. 08, 20211.65001.68001.55001.57001.570060,300
Sep. 07, 20211.56001.59001.55001.58001.580012,700
Sep. 03, 20211.59001.59001.55001.57001.570016,500
Sep. 02, 20211.67001.67001.55001.57001.570028,800
Sep. 01, 20211.49001.57001.49001.57001.570049,200
Aug. 31, 20211.44001.50001.41001.49001.490054,100
Aug. 30, 20211.42001.44001.40001.42001.420025,200
Aug. 27, 20211.41001.42001.40001.41001.410037,700
Aug. 26, 20211.39001.40001.36001.39001.390037,400
Aug. 25, 20211.43001.45001.42001.44001.440012,500
Aug. 24, 20211.31001.45001.31001.45001.450013,600
Aug. 23, 20211.37001.41001.36001.41001.410051,800
Aug. 20, 20211.39001.40001.35001.37001.370021,500
Aug. 19, 20211.39001.39001.34001.36001.360021,900
Aug. 18, 20211.33001.45001.33001.43001.430057,700
Aug. 17, 20211.40001.41001.32001.35001.350064,900
Aug. 16, 20211.47001.47001.45001.46001.460030,400
Aug. 13, 20211.48001.49001.45001.49001.490028,300
Aug. 12, 20211.52001.52001.49001.50001.500023,600
Aug. 11, 20211.52001.53001.50001.51001.510041,600
Aug. 10, 20211.60001.60001.51001.56001.560044,200
Aug. 09, 20211.60001.62001.58001.60001.600087,300
Aug. 06, 20211.42001.64001.42001.60001.6000122,700
Aug. 05, 20211.38001.49001.38001.49001.490086,900
Aug. 04, 20211.30001.40001.30001.37001.370012,800
Aug. 03, 20211.36001.39001.36001.37001.370038,400
Aug. 02, 20211.27001.38001.25001.31001.310026,400
Jul. 30, 20211.37001.39001.37001.39001.390014,600
Jul. 29, 20211.40001.40001.37001.37001.370019,800
Jul. 28, 20211.34001.38001.34001.36001.36009,500
Jul. 27, 20211.34001.35001.32001.34001.340042,800
Jul. 26, 20211.27001.36001.27001.34001.34006,700
Jul. 23, 20211.40001.40001.35001.37001.370012,800
Jul. 22, 20211.38001.38001.33001.35001.350036,700
Jul. 21, 20211.40001.42001.37001.37001.370033,300
Jul. 20, 20211.30001.37001.30001.37001.370010,800
Jul. 19, 20211.33001.40001.25001.31001.3100138,500
Jul. 16, 20211.40001.40001.34001.35001.350054,400
Jul. 15, 20211.34001.40001.34001.37001.370032,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...