Bombardier Inc. (BDRBF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 0.9000 | 0.9500 | 0.8800 | 0.9000 | 0.9000 | 582,500 |
| May 19, 2022 | 0.8700 | 0.9500 | 0.8600 | 0.9400 | 0.9400 | 522,200 |
| May 18, 2022 | 0.9900 | 0.9900 | 0.9100 | 0.9100 | 0.9100 | 311,500 |
| May 17, 2022 | 0.8900 | 0.9800 | 0.8900 | 0.9700 | 0.9700 | 446,800 |
| May 16, 2022 | 0.8300 | 0.9200 | 0.8300 | 0.9000 | 0.9000 | 420,500 |
| May 13, 2022 | 0.8200 | 0.8900 | 0.8200 | 0.8800 | 0.8800 | 542,300 |
| May 12, 2022 | 0.8100 | 0.8700 | 0.8100 | 0.8400 | 0.8400 | 531,000 |
| May 11, 2022 | 0.8500 | 0.9000 | 0.8400 | 0.8400 | 0.8400 | 448,800 |
| May 10, 2022 | 0.8500 | 0.9300 | 0.8400 | 0.8500 | 0.8500 | 1,562,300 |
| May 09, 2022 | 0.9100 | 0.9800 | 0.8800 | 0.8900 | 0.8900 | 996,000 |
| May 06, 2022 | 0.9200 | 0.9900 | 0.9200 | 0.9800 | 0.9800 | 315,300 |
| May 05, 2022 | 1.0000 | 1.0300 | 0.9400 | 0.9400 | 0.9400 | 883,900 |
| May 04, 2022 | 0.9400 | 1.0400 | 0.9400 | 1.0300 | 1.0300 | 1,201,400 |
| May 03, 2022 | 1.0000 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 329,300 |
| May 02, 2022 | 0.9300 | 1.0000 | 0.9300 | 0.9600 | 0.9600 | 418,500 |
| Apr 29, 2022 | 1.0000 | 1.0300 | 0.9700 | 0.9800 | 0.9800 | 352,300 |
| Apr 28, 2022 | 0.9400 | 1.0100 | 0.9400 | 1.0100 | 1.0100 | 302,000 |
| Apr 27, 2022 | 0.9500 | 1.0100 | 0.9500 | 0.9700 | 0.9700 | 516,600 |
| Apr 26, 2022 | 1.0100 | 1.0500 | 0.9700 | 0.9800 | 0.9800 | 1,113,900 |
| Apr 25, 2022 | 1.0300 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 374,400 |
| Apr 22, 2022 | 1.1500 | 1.1500 | 1.0600 | 1.0800 | 1.0800 | 478,800 |
| Apr 21, 2022 | 1.1400 | 1.1800 | 1.1100 | 1.1100 | 1.1100 | 394,300 |
| Apr 20, 2022 | 1.1500 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 482,300 |
| Apr 19, 2022 | 1.0700 | 1.1700 | 1.0700 | 1.1700 | 1.1700 | 436,700 |
| Apr 18, 2022 | 1.0700 | 1.1400 | 1.0700 | 1.1300 | 1.1300 | 614,700 |
| Apr 14, 2022 | 1.1100 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 302,500 |
| Apr 13, 2022 | 1.0800 | 1.1500 | 1.0800 | 1.1300 | 1.1300 | 518,700 |
| Apr 12, 2022 | 1.1000 | 1.1300 | 1.0600 | 1.1100 | 1.1100 | 346,300 |
| Apr 11, 2022 | 1.0500 | 1.1100 | 1.0500 | 1.0900 | 1.0900 | 208,300 |
| Apr 08, 2022 | 1.0900 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 271,500 |
| Apr 07, 2022 | 1.1300 | 1.1300 | 1.0700 | 1.0900 | 1.0900 | 328,900 |
| Apr 06, 2022 | 1.1100 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 448,100 |
| Apr 05, 2022 | 1.1500 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 534,600 |
| Apr 04, 2022 | 1.1800 | 1.1800 | 1.1100 | 1.1600 | 1.1600 | 341,200 |
| Apr 01, 2022 | 1.1200 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 502,200 |
| Mar 31, 2022 | 1.1700 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 198,400 |
| Mar 30, 2022 | 1.2100 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 451,700 |
| Mar 29, 2022 | 1.1900 | 1.2100 | 1.1100 | 1.2000 | 1.2000 | 758,400 |
| Mar 28, 2022 | 1.2600 | 1.2600 | 1.1100 | 1.1400 | 1.1400 | 533,200 |
| Mar 25, 2022 | 1.1600 | 1.2100 | 1.1400 | 1.2000 | 1.2000 | 394,700 |
| Mar 24, 2022 | 1.1100 | 1.1900 | 1.1100 | 1.1900 | 1.1900 | 344,400 |
| Mar 23, 2022 | 1.1700 | 1.2400 | 1.1600 | 1.1700 | 1.1700 | 614,200 |
| Mar 22, 2022 | 1.1800 | 1.2400 | 1.1600 | 1.2000 | 1.2000 | 564,800 |
| Mar 21, 2022 | 1.1800 | 1.2300 | 1.1400 | 1.2000 | 1.2000 | 487,100 |
| Mar 18, 2022 | 1.0800 | 1.2200 | 1.0800 | 1.1800 | 1.1800 | 489,600 |
| Mar 17, 2022 | 1.1500 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 605,200 |
| Mar 16, 2022 | 1.0800 | 1.1500 | 1.0500 | 1.1500 | 1.1500 | 514,000 |
| Mar 15, 2022 | 1.0200 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 771,200 |
| Mar 14, 2022 | 1.0800 | 1.0800 | 1.0100 | 1.0500 | 1.0500 | 344,500 |
| Mar 11, 2022 | 1.0100 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 630,200 |
| Mar 10, 2022 | 1.0300 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 405,200 |
| Mar 09, 2022 | 1.0400 | 1.0900 | 1.0000 | 1.0200 | 1.0200 | 910,700 |
| Mar 08, 2022 | 0.9100 | 1.0500 | 0.9100 | 1.0300 | 1.0300 | 1,545,800 |
| Mar 07, 2022 | 1.0700 | 1.0700 | 0.9000 | 0.9000 | 0.9000 | 2,674,300 |
| Mar 04, 2022 | 1.1100 | 1.1400 | 1.0600 | 1.0900 | 1.0900 | 950,600 |
| Mar 03, 2022 | 1.1900 | 1.2200 | 1.1300 | 1.1500 | 1.1500 | 370,000 |
| Mar 02, 2022 | 1.1300 | 1.1900 | 1.1300 | 1.1900 | 1.1900 | 418,700 |
| Mar 01, 2022 | 1.2400 | 1.2800 | 1.1600 | 1.1600 | 1.1600 | 463,300 |
| Feb 28, 2022 | 1.2100 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 329,000 |
| Feb 25, 2022 | 1.2100 | 1.2500 | 1.1600 | 1.2400 | 1.2400 | 676,300 |
| Feb 24, 2022 | 1.0600 | 1.2000 | 1.0200 | 1.2000 | 1.2000 | 1,507,000 |
| Feb 23, 2022 | 1.2100 | 1.2800 | 1.2000 | 1.2200 | 1.2200 | 413,800 |
| Feb 22, 2022 | 1.2100 | 1.2900 | 1.2100 | 1.2500 | 1.2500 | 449,700 |
| Feb 18, 2022 | 1.3100 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 388,300 |
| Feb 17, 2022 | 1.3500 | 1.4500 | 1.3200 | 1.3200 | 1.3200 | 594,600 |
| Feb 16, 2022 | 1.3500 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 479,500 |
| Feb 15, 2022 | 1.3500 | 1.4000 | 1.2900 | 1.3800 | 1.3800 | 516,600 |
| Feb 14, 2022 | 1.3200 | 1.3700 | 1.2600 | 1.3300 | 1.3300 | 454,700 |
| Feb 11, 2022 | 1.3300 | 1.4200 | 1.3300 | 1.3400 | 1.3400 | 1,303,600 |
| Feb 10, 2022 | 1.4800 | 1.4800 | 1.3800 | 1.4000 | 1.4000 | 1,624,000 |
| Feb 09, 2022 | 1.3300 | 1.4200 | 1.3300 | 1.4100 | 1.4100 | 1,201,100 |
| Feb 08, 2022 | 1.3300 | 1.4100 | 1.3200 | 1.3400 | 1.3400 | 234,500 |
| Feb 07, 2022 | 1.2900 | 1.3600 | 1.2700 | 1.3400 | 1.3400 | 430,600 |
| Feb 04, 2022 | 1.2800 | 1.3500 | 1.2800 | 1.3400 | 1.3400 | 852,700 |
| Feb 03, 2022 | 1.3100 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 321,800 |
| Feb 02, 2022 | 1.3300 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 392,000 |
| Feb 01, 2022 | 1.3000 | 1.3800 | 1.2900 | 1.3800 | 1.3800 | 378,200 |
| Jan 31, 2022 | 1.3000 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 515,400 |
| Jan 28, 2022 | 1.2700 | 1.3500 | 1.2600 | 1.3100 | 1.3100 | 720,600 |
| Jan 27, 2022 | 1.3200 | 1.3600 | 1.2600 | 1.2700 | 1.2700 | 695,600 |
| Jan 26, 2022 | 1.3600 | 1.3900 | 1.2900 | 1.3300 | 1.3300 | 712,300 |
| Jan 25, 2022 | 1.2900 | 1.3700 | 1.2100 | 1.3500 | 1.3500 | 1,301,800 |
| Jan 24, 2022 | 1.2000 | 1.2900 | 1.1500 | 1.2900 | 1.2900 | 1,937,000 |
| Jan 21, 2022 | 1.3500 | 1.4000 | 1.2200 | 1.2300 | 1.2300 | 2,226,100 |
| Jan 20, 2022 | 1.4100 | 1.4100 | 1.3200 | 1.3600 | 1.3600 | 1,270,800 |
| Jan 19, 2022 | 1.4400 | 1.4800 | 1.3400 | 1.3400 | 1.3400 | 1,135,900 |
| Jan 18, 2022 | 1.3800 | 1.4700 | 1.3800 | 1.4200 | 1.4200 | 697,000 |
| Jan 14, 2022 | 1.3800 | 1.4200 | 1.3700 | 1.4100 | 1.4100 | 702,700 |
| Jan 13, 2022 | 1.3900 | 1.4900 | 1.3800 | 1.3800 | 1.3800 | 487,500 |
| Jan 12, 2022 | 1.4000 | 1.4300 | 1.3500 | 1.3900 | 1.3900 | 548,300 |
| Jan 11, 2022 | 1.3400 | 1.3900 | 1.3200 | 1.3700 | 1.3700 | 1,192,300 |
| Jan 10, 2022 | 1.3600 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 748,800 |
| Jan 07, 2022 | 1.3700 | 1.3700 | 1.2800 | 1.3600 | 1.3600 | 576,900 |
| Jan 06, 2022 | 1.3000 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 1,020,100 |
| Jan 05, 2022 | 1.3500 | 1.3900 | 1.3000 | 1.3200 | 1.3200 | 769,100 |
| Jan 04, 2022 | 1.3000 | 1.3800 | 1.3000 | 1.3700 | 1.3700 | 529,400 |
| Jan 03, 2022 | 1.3200 | 1.3400 | 1.2900 | 1.3200 | 1.3200 | 327,000 |
| Dec 31, 2021 | 1.2700 | 1.3300 | 1.2700 | 1.3200 | 1.3200 | 619,800 |
| Dec 30, 2021 | 1.3100 | 1.3200 | 1.2600 | 1.2800 | 1.2800 | 1,040,700 |
| Dec 29, 2021 | 1.3200 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 790,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
