Canada Markets open in 9 hrs 24 mins

Bombardier Inc. (BDRBF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.3400-0.0699 (-4.96%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 01, 2021------
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
Aug. 26, 20211.33001.35001.31001.33001.3300979,600
Aug. 25, 20211.38001.38001.33001.35001.3500816,400
Aug. 24, 20211.27001.36001.27001.36001.36001,366,000
Aug. 23, 20211.34001.34001.18001.30001.30001,618,800
Aug. 20, 20211.20001.25001.17001.23001.2300948,600
Aug. 19, 20211.28001.28001.20001.21001.21001,260,200
Aug. 18, 20211.16001.32001.16001.27001.27001,186,600
Aug. 17, 20211.20001.29001.20001.21001.21001,604,100
Aug. 16, 20211.24001.38001.24001.29001.2900933,800
Aug. 13, 20211.24001.34001.24001.32001.32001,244,800
Aug. 12, 20211.37001.37001.29001.32001.32001,701,800
Aug. 11, 20211.36001.37001.32001.34001.34001,578,100
Aug. 10, 20211.46001.46001.36001.36001.3600917,500
Aug. 09, 20211.31001.47001.31001.37001.37002,019,000
Aug. 06, 20211.37001.40001.22001.37001.37003,350,200
Aug. 05, 20211.18001.30001.18001.29001.29003,333,100
Aug. 04, 20211.15001.20001.15001.20001.20001,165,600
Aug. 03, 20211.18001.19001.15001.18001.18001,097,700
Aug. 02, 20211.15001.27001.15001.17001.1700898,600
Jul. 30, 20211.19001.20001.17001.20001.20001,182,600
Jul. 29, 20211.17001.19001.17001.19001.1900832,400
Jul. 28, 20211.13001.18001.13001.18001.18001,269,600
Jul. 27, 20211.16001.16001.11001.14001.14001,000,800
Jul. 26, 20211.17001.18001.14001.15001.15001,016,700
Jul. 23, 20211.18001.18001.15001.17001.17001,240,600
Jul. 22, 20211.19001.20001.12001.15001.15001,328,900
Jul. 21, 20211.15001.20001.15001.18001.18001,295,800
Jul. 20, 20211.07001.16001.07001.16001.16001,363,100
Jul. 19, 20211.08001.12001.00001.07001.07002,981,400
Jul. 16, 20211.11001.17001.11001.13001.13001,679,800
Jul. 15, 20211.15001.20001.13001.15001.15001,882,000
Jul. 14, 20211.24001.24001.16001.17001.17002,638,200
Jul. 13, 20211.17001.21001.15001.19001.19003,188,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...