Australia markets open in 1 hour 54 minutes

Bombardier Inc. (BDRBF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.8915-0.0085 (-0.94%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 20220.90500.91000.88010.89150.8915416,810
23 May 20220.81000.94000.81000.90000.9000257,600
20 May 20220.90000.95000.88000.90000.9000582,500
19 May 20220.87000.95000.86000.94000.9400522,200
18 May 20220.99000.99000.91000.91000.9100311,500
17 May 20220.89000.98000.89000.97000.9700446,800
16 May 20220.83000.92000.83000.90000.9000420,500
13 May 20220.82000.89000.82000.88000.8800542,300
12 May 20220.81000.87000.81000.84000.8400531,000
11 May 20220.85000.90000.84000.84000.8400448,800
10 May 20220.85000.93000.84000.85000.85001,562,300
09 May 20220.91000.98000.88000.89000.8900996,000
06 May 20220.92000.99000.92000.98000.9800315,300
05 May 20221.00001.03000.94000.94000.9400883,900
04 May 20220.94001.04000.94001.03001.03001,201,400
03 May 20221.00001.00000.95000.96000.9600329,300
02 May 20220.93001.00000.93000.96000.9600418,500
29 Apr 20221.00001.03000.97000.98000.9800352,300
28 Apr 20220.94001.01000.94001.01001.0100302,000
27 Apr 20220.95001.01000.95000.97000.9700516,600
26 Apr 20221.01001.05000.97000.98000.98001,113,900
25 Apr 20221.03001.07001.01001.06001.0600374,400
22 Apr 20221.15001.15001.06001.08001.0800478,800
21 Apr 20221.14001.18001.11001.11001.1100394,300
20 Apr 20221.15001.20001.12001.15001.1500482,300
19 Apr 20221.07001.17001.07001.17001.1700436,700
18 Apr 20221.07001.14001.07001.13001.1300614,700
14 Apr 20221.11001.15001.09001.13001.1300302,500
13 Apr 20221.08001.15001.08001.13001.1300518,700
12 Apr 20221.10001.13001.06001.11001.1100346,300
11 Apr 20221.05001.11001.05001.09001.0900208,300
08 Apr 20221.09001.11001.08001.09001.0900271,500
07 Apr 20221.13001.13001.07001.09001.0900328,900
06 Apr 20221.11001.14001.09001.10001.1000448,100
05 Apr 20221.15001.18001.12001.13001.1300534,600
04 Apr 20221.18001.18001.11001.16001.1600341,200
01 Apr 20221.12001.16001.11001.14001.1400502,200
31 Mar 20221.17001.18001.13001.15001.1500198,400
30 Mar 20221.21001.21001.17001.17001.1700451,700
29 Mar 20221.19001.21001.11001.20001.2000758,400
28 Mar 20221.26001.26001.11001.14001.1400533,200
25 Mar 20221.16001.21001.14001.20001.2000394,700
24 Mar 20221.11001.19001.11001.19001.1900344,400
23 Mar 20221.17001.24001.16001.17001.1700614,200
22 Mar 20221.18001.24001.16001.20001.2000564,800
21 Mar 20221.18001.23001.14001.20001.2000487,100
18 Mar 20221.08001.22001.08001.18001.1800489,600
17 Mar 20221.15001.16001.12001.15001.1500605,200
16 Mar 20221.08001.15001.05001.15001.1500514,000
15 Mar 20221.02001.06001.02001.06001.0600771,200
14 Mar 20221.08001.08001.01001.05001.0500344,500
11 Mar 20221.01001.07001.01001.04001.0400630,200
10 Mar 20221.03001.04000.99001.01001.0100405,200
09 Mar 20221.04001.09001.00001.02001.0200910,700
08 Mar 20220.91001.05000.91001.03001.03001,545,800
07 Mar 20221.07001.07000.90000.90000.90002,674,300
04 Mar 20221.11001.14001.06001.09001.0900950,600
03 Mar 20221.19001.22001.13001.15001.1500370,000
02 Mar 20221.13001.19001.13001.19001.1900418,700
01 Mar 20221.24001.28001.16001.16001.1600463,300
28 Feb 20221.21001.26001.21001.24001.2400329,000
25 Feb 20221.21001.25001.16001.24001.2400676,300
24 Feb 20221.06001.20001.02001.20001.20001,507,000
23 Feb 20221.21001.28001.20001.22001.2200413,800
22 Feb 20221.21001.29001.21001.25001.2500449,700
18 Feb 20221.31001.32001.27001.27001.2700388,300
17 Feb 20221.35001.45001.32001.32001.3200594,600
16 Feb 20221.35001.41001.35001.38001.3800479,500
15 Feb 20221.35001.40001.29001.38001.3800516,600
14 Feb 20221.32001.37001.26001.33001.3300454,700
11 Feb 20221.33001.42001.33001.34001.34001,303,600
10 Feb 20221.48001.48001.38001.40001.40001,624,000
09 Feb 20221.33001.42001.33001.41001.41001,201,100
08 Feb 20221.33001.41001.32001.34001.3400234,500
07 Feb 20221.29001.36001.27001.34001.3400430,600
04 Feb 20221.28001.35001.28001.34001.3400852,700
03 Feb 20221.31001.34001.30001.30001.3000321,800
02 Feb 20221.33001.38001.32001.32001.3200392,000
01 Feb 20221.30001.38001.29001.38001.3800378,200
31 Jan 20221.30001.35001.29001.33001.3300515,400
28 Jan 20221.27001.35001.26001.31001.3100720,600
27 Jan 20221.32001.36001.26001.27001.2700695,600
26 Jan 20221.36001.39001.29001.33001.3300712,300
25 Jan 20221.29001.37001.21001.35001.35001,301,800
24 Jan 20221.20001.29001.15001.29001.29001,937,000
21 Jan 20221.35001.40001.22001.23001.23002,226,100
20 Jan 20221.41001.41001.32001.36001.36001,270,800
19 Jan 20221.44001.48001.34001.34001.34001,135,900
18 Jan 20221.38001.47001.38001.42001.4200697,000
14 Jan 20221.38001.42001.37001.41001.4100702,700
13 Jan 20221.39001.49001.38001.38001.3800487,500
12 Jan 20221.40001.43001.35001.39001.3900548,300
11 Jan 20221.34001.39001.32001.37001.37001,192,300
10 Jan 20221.36001.36001.30001.35001.3500748,800
07 Jan 20221.37001.37001.28001.36001.3600576,900
06 Jan 20221.30001.34001.28001.31001.31001,020,100
05 Jan 20221.35001.39001.30001.32001.3200769,100
04 Jan 20221.30001.38001.30001.37001.3700529,400
03 Jan 20221.32001.34001.29001.32001.3200327,000
31 Dec 20211.27001.33001.27001.32001.3200619,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...