Canada markets open in 3 hours 41 minutes

Bombardier Inc. (BDRBF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.3440-0.0760 (-5.35%)
At close: 03:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 19, 20221.44001.48001.34001.34001.34001,135,900
Jan. 18, 20221.38001.47001.38001.42001.4200697,000
Jan. 14, 20221.38001.42001.37001.41001.4100702,700
Jan. 13, 20221.39001.49001.38001.38001.3800487,500
Jan. 12, 20221.40001.43001.35001.39001.3900548,300
Jan. 11, 20221.34001.39001.32001.37001.37001,192,300
Jan. 10, 20221.36001.36001.30001.35001.3500748,800
Jan. 07, 20221.37001.37001.28001.36001.3600576,900
Jan. 06, 20221.30001.34001.28001.31001.31001,020,100
Jan. 05, 20221.35001.39001.30001.32001.3200769,100
Jan. 04, 20221.30001.38001.30001.37001.3700529,400
Jan. 03, 20221.32001.34001.29001.32001.3200327,000
Dec. 31, 20211.27001.33001.27001.32001.3200619,800
Dec. 30, 20211.31001.32001.26001.28001.28001,040,700
Dec. 29, 20211.32001.33001.28001.29001.2900790,700
Dec. 28, 20211.33001.35001.31001.32001.3200843,500
Dec. 27, 20211.37001.37001.31001.33001.3300795,500
Dec. 23, 20211.27001.38001.27001.35001.3500746,000
Dec. 22, 20211.22001.32001.20001.30001.3000768,600
Dec. 21, 20211.18001.24001.18001.24001.2400873,100
Dec. 20, 20211.06001.21001.06001.17001.17001,067,100
Dec. 17, 20211.23001.28001.13001.27001.27001,186,200
Dec. 16, 20211.20001.31001.19001.20001.2000882,100
Dec. 15, 20211.25001.34001.19001.26001.26001,843,600
Dec. 14, 20211.27001.32001.26001.27001.2700758,300
Dec. 13, 20211.26001.34001.26001.32001.32001,025,300
Dec. 10, 20211.31001.38001.28001.34001.3400719,400
Dec. 09, 20211.35001.41001.35001.37001.3700457,200
Dec. 08, 20211.41001.46001.40001.40001.40001,236,500
Dec. 07, 20211.40001.44001.35001.43001.4300871,100
Dec. 06, 20211.28001.35001.25001.33001.33001,317,300
Dec. 03, 20211.25001.36001.25001.29001.29001,621,100
Dec. 02, 20211.21001.32001.10001.30001.30004,888,600
Dec. 01, 20211.28001.38001.20001.21001.21001,806,300
Nov. 30, 20211.35001.40001.30001.34001.34001,771,300
Nov. 29, 20211.38001.40001.27001.39001.39001,239,900
Nov. 26, 20211.30001.42001.30001.37001.37002,228,400
Nov. 24, 20211.45001.48001.36001.47001.47003,108,600
Nov. 23, 20211.41001.42001.36001.39001.3900660,400
Nov. 22, 20211.41001.47001.38001.38001.38001,126,000
Nov. 19, 20211.52001.52001.42001.44001.44002,421,300
Nov. 18, 20211.35001.47001.29001.45001.45003,596,200
Nov. 17, 20211.42001.45001.31001.41001.41006,056,100
Nov. 16, 20211.48001.58001.46001.47001.47001,708,700
Nov. 15, 20211.54001.54001.45001.52001.52002,956,400
Nov. 12, 20211.53001.55001.48001.54001.54001,404,700
Nov. 11, 20211.59001.60001.53001.53001.53001,817,000
Nov. 10, 20211.58001.64001.57001.59001.59002,265,700
Nov. 09, 20211.61001.64001.60001.64001.64001,700,200
Nov. 08, 20211.63001.74001.63001.64001.64001,284,400
Nov. 05, 20211.61001.67001.61001.66001.6600579,800
Nov. 04, 20211.67001.69001.58001.64001.64001,096,600
Nov. 03, 20211.69001.74001.61001.67001.67001,075,400
Nov. 02, 20211.59001.71001.59001.63001.63001,129,500
Nov. 01, 20211.62001.66001.59001.63001.6300992,800
Oct. 29, 20211.64001.69001.54001.62001.62001,408,200
Oct. 28, 20211.82001.82001.61001.63001.63002,242,400
Oct. 27, 20211.75001.77001.69001.70001.70001,064,900
Oct. 26, 20211.88001.88001.73001.75001.75002,379,800
Oct. 25, 20211.77001.77001.71001.76001.76002,898,600
Oct. 22, 20211.65001.75001.65001.75001.75003,281,800
Oct. 21, 20211.74001.74001.64001.68001.68002,603,100
Oct. 20, 20211.61001.67001.61001.66001.66001,400,200
Oct. 19, 20211.62001.66001.60001.64001.6400878,600
Oct. 18, 20211.64001.67001.53001.65001.6500481,200
Oct. 15, 20211.68001.74001.63001.64001.64001,589,000
Oct. 14, 20211.65001.68001.64001.66001.66001,747,200
Oct. 13, 20211.64001.68001.54001.66001.66001,462,600
Oct. 12, 20211.52001.64001.52001.64001.64001,409,200
Oct. 11, 20211.64001.68001.62001.62001.6200647,600
Oct. 08, 20211.73001.73001.57001.62001.6200610,600
Oct. 07, 20211.55001.72001.55001.66001.66001,135,500
Oct. 06, 20211.68001.68001.53001.60001.60003,078,100
Oct. 05, 20211.66001.83001.66001.68001.68001,566,100
Oct. 04, 20211.71001.80001.67001.74001.74001,657,900
Oct. 01, 20211.84001.84001.70001.75001.75001,226,000
Sep. 30, 20211.60001.79001.60001.71001.71002,025,400
Sep. 29, 20211.71001.71001.60001.64001.64001,131,200
Sep. 28, 20211.63001.68001.55001.63001.63002,187,200
Sep. 27, 20211.57001.68001.57001.64001.64002,328,900
Sep. 24, 20211.53001.67001.53001.61001.61001,028,200
Sep. 23, 20211.56001.65001.47001.61001.61003,547,100
Sep. 22, 20211.45001.51001.42001.50001.50001,237,700
Sep. 21, 20211.42001.46001.41001.43001.43001,020,100
Sep. 20, 20211.38001.49001.38001.43001.43002,202,000
Sep. 17, 20211.52001.53001.45001.48001.4800661,200
Sep. 16, 20211.52001.59001.48001.49001.4900815,700
Sep. 15, 20211.50001.53001.48001.50001.5000936,100
Sep. 14, 20211.57001.59001.50001.50001.50001,850,300
Sep. 13, 20211.60001.60001.48001.54001.54001,064,300
Sep. 10, 20211.60001.60001.46001.51001.51001,019,300
Sep. 09, 20211.54001.57001.47001.50001.50001,029,900
Sep. 08, 20211.59001.59001.47001.50001.50003,191,300
Sep. 07, 20211.64001.64001.48001.53001.53001,573,500
Sep. 03, 20211.55001.55001.50001.54001.54001,260,900
Sep. 02, 20211.55001.55001.49001.53001.53001,789,800
Sep. 01, 20211.48001.54001.46001.54001.54002,381,000
Aug. 31, 20211.38001.47001.36001.46001.46002,330,400
Aug. 30, 20211.31001.40001.31001.36001.3600691,600
Aug. 27, 20211.31001.35001.31001.34001.3400438,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...