Bombardier Inc. (BDRBF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 01, 2021 | - | - | - | - | - | - |
| Nov. 30, 2021 | 1.3500 | 1.4000 | 1.3000 | 1.3400 | 1.3400 | 1,771,300 |
| Nov. 29, 2021 | 1.3800 | 1.4000 | 1.2700 | 1.3900 | 1.3900 | 1,239,900 |
| Nov. 26, 2021 | 1.3000 | 1.4200 | 1.3000 | 1.3700 | 1.3700 | 2,228,400 |
| Nov. 24, 2021 | 1.4500 | 1.4800 | 1.3600 | 1.4700 | 1.4700 | 3,108,600 |
| Nov. 23, 2021 | 1.4100 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 660,400 |
| Nov. 22, 2021 | 1.4100 | 1.4700 | 1.3800 | 1.3800 | 1.3800 | 1,126,000 |
| Nov. 19, 2021 | 1.5200 | 1.5200 | 1.4200 | 1.4400 | 1.4400 | 2,421,300 |
| Nov. 18, 2021 | 1.3500 | 1.4700 | 1.2900 | 1.4500 | 1.4500 | 3,596,200 |
| Nov. 17, 2021 | 1.4200 | 1.4500 | 1.3100 | 1.4100 | 1.4100 | 6,056,100 |
| Nov. 16, 2021 | 1.4800 | 1.5800 | 1.4600 | 1.4700 | 1.4700 | 1,708,700 |
| Nov. 15, 2021 | 1.5400 | 1.5400 | 1.4500 | 1.5200 | 1.5200 | 2,956,400 |
| Nov. 12, 2021 | 1.5300 | 1.5500 | 1.4800 | 1.5400 | 1.5400 | 1,404,700 |
| Nov. 11, 2021 | 1.5900 | 1.6000 | 1.5300 | 1.5300 | 1.5300 | 1,817,000 |
| Nov. 10, 2021 | 1.5800 | 1.6400 | 1.5700 | 1.5900 | 1.5900 | 2,265,700 |
| Nov. 09, 2021 | 1.6100 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 1,700,200 |
| Nov. 08, 2021 | 1.6300 | 1.7400 | 1.6300 | 1.6400 | 1.6400 | 1,284,400 |
| Nov. 05, 2021 | 1.6100 | 1.6700 | 1.6100 | 1.6600 | 1.6600 | 579,800 |
| Nov. 04, 2021 | 1.6700 | 1.6900 | 1.5800 | 1.6400 | 1.6400 | 1,096,600 |
| Nov. 03, 2021 | 1.6900 | 1.7400 | 1.6100 | 1.6700 | 1.6700 | 1,075,400 |
| Nov. 02, 2021 | 1.5900 | 1.7100 | 1.5900 | 1.6300 | 1.6300 | 1,129,500 |
| Nov. 01, 2021 | 1.6200 | 1.6600 | 1.5900 | 1.6300 | 1.6300 | 992,800 |
| Oct. 29, 2021 | 1.6400 | 1.6900 | 1.5400 | 1.6200 | 1.6200 | 1,408,200 |
| Oct. 28, 2021 | 1.8200 | 1.8200 | 1.6100 | 1.6300 | 1.6300 | 2,242,400 |
| Oct. 27, 2021 | 1.7500 | 1.7700 | 1.6900 | 1.7000 | 1.7000 | 1,064,900 |
| Oct. 26, 2021 | 1.8800 | 1.8800 | 1.7300 | 1.7500 | 1.7500 | 2,379,800 |
| Oct. 25, 2021 | 1.7700 | 1.7700 | 1.7100 | 1.7600 | 1.7600 | 2,898,600 |
| Oct. 22, 2021 | 1.6500 | 1.7500 | 1.6500 | 1.7500 | 1.7500 | 3,281,800 |
| Oct. 21, 2021 | 1.7400 | 1.7400 | 1.6400 | 1.6800 | 1.6800 | 2,603,100 |
| Oct. 20, 2021 | 1.6100 | 1.6700 | 1.6100 | 1.6600 | 1.6600 | 1,400,200 |
| Oct. 19, 2021 | 1.6200 | 1.6600 | 1.6000 | 1.6400 | 1.6400 | 878,600 |
| Oct. 18, 2021 | 1.6400 | 1.6700 | 1.5300 | 1.6500 | 1.6500 | 481,200 |
| Oct. 15, 2021 | 1.6800 | 1.7400 | 1.6300 | 1.6400 | 1.6400 | 1,589,000 |
| Oct. 14, 2021 | 1.6500 | 1.6800 | 1.6400 | 1.6600 | 1.6600 | 1,747,200 |
| Oct. 13, 2021 | 1.6400 | 1.6800 | 1.5400 | 1.6600 | 1.6600 | 1,462,600 |
| Oct. 12, 2021 | 1.5200 | 1.6400 | 1.5200 | 1.6400 | 1.6400 | 1,409,200 |
| Oct. 11, 2021 | 1.6400 | 1.6800 | 1.6200 | 1.6200 | 1.6200 | 647,600 |
| Oct. 08, 2021 | 1.7300 | 1.7300 | 1.5700 | 1.6200 | 1.6200 | 610,600 |
| Oct. 07, 2021 | 1.5500 | 1.7200 | 1.5500 | 1.6600 | 1.6600 | 1,135,500 |
| Oct. 06, 2021 | 1.6800 | 1.6800 | 1.5300 | 1.6000 | 1.6000 | 3,078,100 |
| Oct. 05, 2021 | 1.6600 | 1.8300 | 1.6600 | 1.6800 | 1.6800 | 1,566,100 |
| Oct. 04, 2021 | 1.7100 | 1.8000 | 1.6700 | 1.7400 | 1.7400 | 1,657,900 |
| Oct. 01, 2021 | 1.8400 | 1.8400 | 1.7000 | 1.7500 | 1.7500 | 1,226,000 |
| Sep. 30, 2021 | 1.6000 | 1.7900 | 1.6000 | 1.7100 | 1.7100 | 2,025,400 |
| Sep. 29, 2021 | 1.7100 | 1.7100 | 1.6000 | 1.6400 | 1.6400 | 1,131,200 |
| Sep. 28, 2021 | 1.6300 | 1.6800 | 1.5500 | 1.6300 | 1.6300 | 2,187,200 |
| Sep. 27, 2021 | 1.5700 | 1.6800 | 1.5700 | 1.6400 | 1.6400 | 2,328,900 |
| Sep. 24, 2021 | 1.5300 | 1.6700 | 1.5300 | 1.6100 | 1.6100 | 1,028,200 |
| Sep. 23, 2021 | 1.5600 | 1.6500 | 1.4700 | 1.6100 | 1.6100 | 3,547,100 |
| Sep. 22, 2021 | 1.4500 | 1.5100 | 1.4200 | 1.5000 | 1.5000 | 1,237,700 |
| Sep. 21, 2021 | 1.4200 | 1.4600 | 1.4100 | 1.4300 | 1.4300 | 1,020,100 |
| Sep. 20, 2021 | 1.3800 | 1.4900 | 1.3800 | 1.4300 | 1.4300 | 2,202,000 |
| Sep. 17, 2021 | 1.5200 | 1.5300 | 1.4500 | 1.4800 | 1.4800 | 661,200 |
| Sep. 16, 2021 | 1.5200 | 1.5900 | 1.4800 | 1.4900 | 1.4900 | 815,700 |
| Sep. 15, 2021 | 1.5000 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 936,100 |
| Sep. 14, 2021 | 1.5700 | 1.5900 | 1.5000 | 1.5000 | 1.5000 | 1,850,300 |
| Sep. 13, 2021 | 1.6000 | 1.6000 | 1.4800 | 1.5400 | 1.5400 | 1,064,300 |
| Sep. 10, 2021 | 1.6000 | 1.6000 | 1.4600 | 1.5100 | 1.5100 | 1,019,300 |
| Sep. 09, 2021 | 1.5400 | 1.5700 | 1.4700 | 1.5000 | 1.5000 | 1,029,900 |
| Sep. 08, 2021 | 1.5900 | 1.5900 | 1.4700 | 1.5000 | 1.5000 | 3,191,300 |
| Sep. 07, 2021 | 1.6400 | 1.6400 | 1.4800 | 1.5300 | 1.5300 | 1,573,500 |
| Sep. 03, 2021 | 1.5500 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 1,260,900 |
| Sep. 02, 2021 | 1.5500 | 1.5500 | 1.4900 | 1.5300 | 1.5300 | 1,789,800 |
| Sep. 01, 2021 | 1.4800 | 1.5400 | 1.4600 | 1.5400 | 1.5400 | 2,381,000 |
| Aug. 31, 2021 | 1.3800 | 1.4700 | 1.3600 | 1.4600 | 1.4600 | 2,330,400 |
| Aug. 30, 2021 | 1.3100 | 1.4000 | 1.3100 | 1.3600 | 1.3600 | 691,600 |
| Aug. 27, 2021 | 1.3100 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 438,300 |
| Aug. 26, 2021 | 1.3300 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 979,600 |
| Aug. 25, 2021 | 1.3800 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 816,400 |
| Aug. 24, 2021 | 1.2700 | 1.3600 | 1.2700 | 1.3600 | 1.3600 | 1,366,000 |
| Aug. 23, 2021 | 1.3400 | 1.3400 | 1.1800 | 1.3000 | 1.3000 | 1,618,800 |
| Aug. 20, 2021 | 1.2000 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 948,600 |
| Aug. 19, 2021 | 1.2800 | 1.2800 | 1.2000 | 1.2100 | 1.2100 | 1,260,200 |
| Aug. 18, 2021 | 1.1600 | 1.3200 | 1.1600 | 1.2700 | 1.2700 | 1,186,600 |
| Aug. 17, 2021 | 1.2000 | 1.2900 | 1.2000 | 1.2100 | 1.2100 | 1,604,100 |
| Aug. 16, 2021 | 1.2400 | 1.3800 | 1.2400 | 1.2900 | 1.2900 | 933,800 |
| Aug. 13, 2021 | 1.2400 | 1.3400 | 1.2400 | 1.3200 | 1.3200 | 1,244,800 |
| Aug. 12, 2021 | 1.3700 | 1.3700 | 1.2900 | 1.3200 | 1.3200 | 1,701,800 |
| Aug. 11, 2021 | 1.3600 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 1,578,100 |
| Aug. 10, 2021 | 1.4600 | 1.4600 | 1.3600 | 1.3600 | 1.3600 | 917,500 |
| Aug. 09, 2021 | 1.3100 | 1.4700 | 1.3100 | 1.3700 | 1.3700 | 2,019,000 |
| Aug. 06, 2021 | 1.3700 | 1.4000 | 1.2200 | 1.3700 | 1.3700 | 3,350,200 |
| Aug. 05, 2021 | 1.1800 | 1.3000 | 1.1800 | 1.2900 | 1.2900 | 3,333,100 |
| Aug. 04, 2021 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 1,165,600 |
| Aug. 03, 2021 | 1.1800 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 1,097,700 |
| Aug. 02, 2021 | 1.1500 | 1.2700 | 1.1500 | 1.1700 | 1.1700 | 898,600 |
| Jul. 30, 2021 | 1.1900 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 1,182,600 |
| Jul. 29, 2021 | 1.1700 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 832,400 |
| Jul. 28, 2021 | 1.1300 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 1,269,600 |
| Jul. 27, 2021 | 1.1600 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 1,000,800 |
| Jul. 26, 2021 | 1.1700 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 1,016,700 |
| Jul. 23, 2021 | 1.1800 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 1,240,600 |
| Jul. 22, 2021 | 1.1900 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 1,328,900 |
| Jul. 21, 2021 | 1.1500 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 1,295,800 |
| Jul. 20, 2021 | 1.0700 | 1.1600 | 1.0700 | 1.1600 | 1.1600 | 1,363,100 |
| Jul. 19, 2021 | 1.0800 | 1.1200 | 1.0000 | 1.0700 | 1.0700 | 2,981,400 |
| Jul. 16, 2021 | 1.1100 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 1,679,800 |
| Jul. 15, 2021 | 1.1500 | 1.2000 | 1.1300 | 1.1500 | 1.1500 | 1,882,000 |
| Jul. 14, 2021 | 1.2400 | 1.2400 | 1.1600 | 1.1700 | 1.1700 | 2,638,200 |
| Jul. 13, 2021 | 1.1700 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 3,188,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
