Canada Markets closed

Bombardier Inc. (BDRBF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.8989-0.0427 (-4.53%)
As of 03:58PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.90000.95000.88000.90000.9000582,500
May 19, 20220.87000.95000.86000.94000.9400522,200
May 18, 20220.99000.99000.91000.91000.9100311,500
May 17, 20220.89000.98000.89000.97000.9700446,800
May 16, 20220.83000.92000.83000.90000.9000420,500
May 13, 20220.82000.89000.82000.88000.8800542,300
May 12, 20220.81000.87000.81000.84000.8400531,000
May 11, 20220.85000.90000.84000.84000.8400448,800
May 10, 20220.85000.93000.84000.85000.85001,562,300
May 09, 20220.91000.98000.88000.89000.8900996,000
May 06, 20220.92000.99000.92000.98000.9800315,300
May 05, 20221.00001.03000.94000.94000.9400883,900
May 04, 20220.94001.04000.94001.03001.03001,201,400
May 03, 20221.00001.00000.95000.96000.9600329,300
May 02, 20220.93001.00000.93000.96000.9600418,500
Apr 29, 20221.00001.03000.97000.98000.9800352,300
Apr 28, 20220.94001.01000.94001.01001.0100302,000
Apr 27, 20220.95001.01000.95000.97000.9700516,600
Apr 26, 20221.01001.05000.97000.98000.98001,113,900
Apr 25, 20221.03001.07001.01001.06001.0600374,400
Apr 22, 20221.15001.15001.06001.08001.0800478,800
Apr 21, 20221.14001.18001.11001.11001.1100394,300
Apr 20, 20221.15001.20001.12001.15001.1500482,300
Apr 19, 20221.07001.17001.07001.17001.1700436,700
Apr 18, 20221.07001.14001.07001.13001.1300614,700
Apr 14, 20221.11001.15001.09001.13001.1300302,500
Apr 13, 20221.08001.15001.08001.13001.1300518,700
Apr 12, 20221.10001.13001.06001.11001.1100346,300
Apr 11, 20221.05001.11001.05001.09001.0900208,300
Apr 08, 20221.09001.11001.08001.09001.0900271,500
Apr 07, 20221.13001.13001.07001.09001.0900328,900
Apr 06, 20221.11001.14001.09001.10001.1000448,100
Apr 05, 20221.15001.18001.12001.13001.1300534,600
Apr 04, 20221.18001.18001.11001.16001.1600341,200
Apr 01, 20221.12001.16001.11001.14001.1400502,200
Mar 31, 20221.17001.18001.13001.15001.1500198,400
Mar 30, 20221.21001.21001.17001.17001.1700451,700
Mar 29, 20221.19001.21001.11001.20001.2000758,400
Mar 28, 20221.26001.26001.11001.14001.1400533,200
Mar 25, 20221.16001.21001.14001.20001.2000394,700
Mar 24, 20221.11001.19001.11001.19001.1900344,400
Mar 23, 20221.17001.24001.16001.17001.1700614,200
Mar 22, 20221.18001.24001.16001.20001.2000564,800
Mar 21, 20221.18001.23001.14001.20001.2000487,100
Mar 18, 20221.08001.22001.08001.18001.1800489,600
Mar 17, 20221.15001.16001.12001.15001.1500605,200
Mar 16, 20221.08001.15001.05001.15001.1500514,000
Mar 15, 20221.02001.06001.02001.06001.0600771,200
Mar 14, 20221.08001.08001.01001.05001.0500344,500
Mar 11, 20221.01001.07001.01001.04001.0400630,200
Mar 10, 20221.03001.04000.99001.01001.0100405,200
Mar 09, 20221.04001.09001.00001.02001.0200910,700
Mar 08, 20220.91001.05000.91001.03001.03001,545,800
Mar 07, 20221.07001.07000.90000.90000.90002,674,300
Mar 04, 20221.11001.14001.06001.09001.0900950,600
Mar 03, 20221.19001.22001.13001.15001.1500370,000
Mar 02, 20221.13001.19001.13001.19001.1900418,700
Mar 01, 20221.24001.28001.16001.16001.1600463,300
Feb 28, 20221.21001.26001.21001.24001.2400329,000
Feb 25, 20221.21001.25001.16001.24001.2400676,300
Feb 24, 20221.06001.20001.02001.20001.20001,507,000
Feb 23, 20221.21001.28001.20001.22001.2200413,800
Feb 22, 20221.21001.29001.21001.25001.2500449,700
Feb 18, 20221.31001.32001.27001.27001.2700388,300
Feb 17, 20221.35001.45001.32001.32001.3200594,600
Feb 16, 20221.35001.41001.35001.38001.3800479,500
Feb 15, 20221.35001.40001.29001.38001.3800516,600
Feb 14, 20221.32001.37001.26001.33001.3300454,700
Feb 11, 20221.33001.42001.33001.34001.34001,303,600
Feb 10, 20221.48001.48001.38001.40001.40001,624,000
Feb 09, 20221.33001.42001.33001.41001.41001,201,100
Feb 08, 20221.33001.41001.32001.34001.3400234,500
Feb 07, 20221.29001.36001.27001.34001.3400430,600
Feb 04, 20221.28001.35001.28001.34001.3400852,700
Feb 03, 20221.31001.34001.30001.30001.3000321,800
Feb 02, 20221.33001.38001.32001.32001.3200392,000
Feb 01, 20221.30001.38001.29001.38001.3800378,200
Jan 31, 20221.30001.35001.29001.33001.3300515,400
Jan 28, 20221.27001.35001.26001.31001.3100720,600
Jan 27, 20221.32001.36001.26001.27001.2700695,600
Jan 26, 20221.36001.39001.29001.33001.3300712,300
Jan 25, 20221.29001.37001.21001.35001.35001,301,800
Jan 24, 20221.20001.29001.15001.29001.29001,937,000
Jan 21, 20221.35001.40001.22001.23001.23002,226,100
Jan 20, 20221.41001.41001.32001.36001.36001,270,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...