Bombardier Inc. (BOMBF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

15.00

0.00

(0.00%)

At close: 10:49AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 18, 2022	15.00	15.00	15.00	15.00	15.00	-
May 17, 2022	15.75	15.75	14.99	15.00	15.00	600
May 16, 2022	6.00	6.00	5.80	5.80	5.80	10,300
May 13, 2022	6.00	6.00	6.00	6.00	6.00	100
May 12, 2022	15.35	15.35	15.35	15.35	15.35	-
May 11, 2022	15.35	15.35	15.35	15.35	15.35	-
May 10, 2022	15.35	15.35	15.35	15.35	15.35	100
May 09, 2022	15.95	15.95	15.95	15.95	15.95	200
May 06, 2022	15.71	15.71	15.71	15.71	15.71	-
May 05, 2022	15.71	15.71	15.71	15.71	15.71	-
May 04, 2022	15.71	15.71	15.71	15.71	15.71	-
May 03, 2022	15.71	15.71	15.71	15.71	15.71	-
May 02, 2022	15.71	15.71	15.71	15.71	15.71	-
Apr 29, 2022	15.71	15.71	15.71	15.71	15.71	-
Apr 28, 2022	15.71	15.71	15.71	15.71	15.71	-
Apr 27, 2022	15.70	15.71	15.70	15.71	15.71	400
Apr 26, 2022	15.52	15.52	15.52	15.52	15.52	-
Apr 25, 2022	15.52	15.52	15.52	15.52	15.52	-
Apr 22, 2022	15.52	15.52	15.52	15.52	15.52	-
Apr 21, 2022	15.52	15.52	15.52	15.52	15.52	-
Apr 20, 2022	15.52	15.52	15.52	15.52	15.52	-
Apr 19, 2022	15.52	15.52	15.52	15.52	15.52	-
Apr 18, 2022	15.52	15.52	15.52	15.52	15.52	-
Apr 14, 2022	15.52	15.52	15.52	15.52	15.52	-
Apr 13, 2022	15.52	15.52	15.52	15.52	15.52	-
Apr 13, 2022	0.197 Dividend
Apr 12, 2022	15.52	15.52	15.52	15.52	15.33	-
Apr 11, 2022	15.52	15.52	15.52	15.52	15.33	-
Apr 08, 2022	15.52	15.52	15.52	15.52	15.33	-
Apr 07, 2022	15.52	15.52	15.52	15.52	15.33	200
Apr 06, 2022	15.95	15.95	15.95	15.95	15.75	-
Apr 05, 2022	15.95	15.95	15.95	15.95	15.75	-
Apr 04, 2022	15.95	15.95	15.95	15.95	15.75	-
Apr 01, 2022	15.95	15.95	15.95	15.95	15.75	-
Mar 31, 2022	15.95	15.95	15.95	15.95	15.75	-
Mar 30, 2022	15.95	15.95	15.95	15.95	15.75	400
Mar 29, 2022	15.00	15.00	15.00	15.00	14.81	-
Mar 28, 2022	15.00	15.00	15.00	15.00	14.81	-
Mar 25, 2022	15.00	15.00	15.00	15.00	14.81	-
Mar 24, 2022	15.00	15.00	15.00	15.00	14.81	100
Mar 23, 2022	14.26	14.26	14.26	14.26	14.07	-
Mar 22, 2022	14.26	14.26	14.26	14.26	14.07	-
Mar 21, 2022	14.26	14.26	14.26	14.26	14.07	-
Mar 18, 2022	14.25	14.26	14.25	14.26	14.07	800
Mar 17, 2022	14.33	14.33	14.33	14.33	14.14	-
Mar 16, 2022	14.33	14.33	14.33	14.33	14.14	-
Mar 15, 2022	14.33	14.33	14.33	14.33	14.14	-
Mar 14, 2022	14.33	14.33	14.33	14.33	14.14	-
Mar 11, 2022	14.33	14.33	14.33	14.33	14.14	-
Mar 10, 2022	14.33	14.33	14.33	14.33	14.14	-
Mar 09, 2022	14.33	14.33	14.33	14.33	14.14	-
Mar 08, 2022	14.33	14.33	14.33	14.33	14.14	-
Mar 07, 2022	14.33	14.33	14.33	14.33	14.14	-
Mar 04, 2022	14.33	14.33	14.33	14.33	14.14	-
Mar 03, 2022	14.34	14.34	14.33	14.33	14.14	300
Mar 02, 2022	14.92	14.92	14.92	14.92	14.73	-
Mar 01, 2022	14.92	14.92	14.92	14.92	14.73	300
Feb 28, 2022	13.98	13.98	13.98	13.98	13.80	-
Feb 25, 2022	13.98	13.98	13.98	13.98	13.80	-
Feb 24, 2022	13.98	13.98	13.98	13.98	13.80	300
Feb 23, 2022	13.62	13.62	13.45	13.45	13.28	500
Feb 22, 2022	13.98	13.98	13.98	13.98	13.80	300
Feb 18, 2022	14.00	14.00	14.00	14.00	13.82	-
Feb 17, 2022	14.00	14.00	14.00	14.00	13.82	-
Feb 16, 2022	14.00	14.00	14.00	14.00	13.82	1,400
Feb 15, 2022	14.00	14.02	14.00	14.02	13.84	1,200
Feb 14, 2022	14.03	14.03	14.03	14.03	13.85	800
Feb 11, 2022	14.05	14.05	14.05	14.05	13.87	-
Feb 10, 2022	14.05	14.05	14.05	14.05	13.87	-
Feb 09, 2022	14.05	14.05	14.05	14.05	13.87	-
Feb 08, 2022	14.05	14.05	14.05	14.05	13.87	1,000
Feb 07, 2022	13.66	13.66	13.66	13.66	13.49	-
Feb 04, 2022	13.66	13.66	13.66	13.66	13.49	-
Feb 03, 2022	13.66	13.66	13.66	13.66	13.49	-
Feb 02, 2022	13.66	13.66	13.66	13.66	13.49	-
Feb 01, 2022	13.66	13.66	13.66	13.66	13.49	-
Jan 31, 2022	13.66	13.66	13.66	13.66	13.49	200
Jan 28, 2022	13.08	13.08	13.08	13.08	12.92	-
Jan 27, 2022	13.08	13.08	13.08	13.08	12.92	-
Jan 26, 2022	13.08	13.08	13.08	13.08	12.92	700
Jan 25, 2022	13.33	13.33	13.33	13.33	13.16	-
Jan 24, 2022	13.33	13.33	13.33	13.33	13.16	-
Jan 21, 2022	13.33	13.33	13.33	13.33	13.16	-
Jan 20, 2022	13.33	13.33	13.33	13.33	13.16	200
Jan 19, 2022	13.90	13.90	13.90	13.90	13.72	-
Jan 18, 2022	13.90	13.90	13.90	13.90	13.72	-
Jan 14, 2022	13.90	13.90	13.90	13.90	13.72	-
Jan 13, 2022	13.90	13.90	13.90	13.90	13.72	-
Jan 13, 2022	0.199 Dividend
Jan 12, 2022	13.90	13.90	13.90	13.90	13.53	-
Jan 11, 2022	13.90	13.90	13.90	13.90	13.53	300
Jan 10, 2022	13.74	13.74	13.74	13.74	13.37	-
Jan 07, 2022	13.74	13.74	13.74	13.74	13.37	-
Jan 06, 2022	13.74	13.74	13.74	13.74	13.37	-
Jan 05, 2022	13.74	13.74	13.74	13.74	13.37	-
Jan 04, 2022	13.74	13.74	13.74	13.74	13.37	200
Jan 03, 2022	12.40	12.40	12.40	12.40	12.07	-
Dec 31, 2021	12.40	12.40	12.40	12.40	12.07	-
Dec 30, 2021	12.40	12.40	12.40	12.40	12.07	-
Dec 29, 2021	12.40	12.40	12.40	12.40	12.07	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,101.38-389.63(-1.90%)

S&P 5003,923.68-165.17(-4.04%)

DOW31,490.07-1,164.52(-3.57%)

CAD/USD0.7786+0.0026(+0.33%)

CRUDE OIL110.02+0.43(+0.39%)

BTC-CAD37,325.01-1,425.23(-3.68%)

Bombardier Inc. (BOMBF)

S&P/TSX
20,101.38
-389.63(-1.90%)

S&P 500
3,923.68
-165.17(-4.04%)

DOW
31,490.07
-1,164.52(-3.57%)

CAD/USD
0.7786
+0.0026(+0.33%)

CRUDE OIL
110.02
+0.43(+0.39%)

BTC-CAD
37,325.01
-1,425.23(-3.68%)