Australia markets closed

Bombardier Inc. (BDRBF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
43.02-0.10 (-0.24%)
As of 02:44PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202443.1143.1142.8143.0243.022,914
27 Mar 202442.7343.2542.6543.1343.1319,800
26 Mar 202442.5243.5442.1343.0943.0918,400
25 Mar 202443.8043.8043.2443.4043.406,100
22 Mar 202443.9043.9143.1243.8843.8817,800
21 Mar 202444.0444.7843.3643.5943.5921,200
20 Mar 202443.0244.2042.7644.1944.1924,400
19 Mar 202441.9742.9941.9542.9942.9944,500
18 Mar 202440.6041.9040.5241.8341.8312,200
15 Mar 202440.2840.6640.1740.5740.579,100
14 Mar 202440.0040.1839.8740.0940.098,000
13 Mar 202439.0540.0038.7439.7039.7013,000
12 Mar 202439.2539.5539.0239.0239.0267,300
11 Mar 202438.8739.1438.7838.9938.9918,300
08 Mar 202438.6439.2638.6438.9438.9456,400
07 Mar 202439.5839.6338.7038.9138.91173,600
06 Mar 202436.6039.3036.6039.0639.0658,800
05 Mar 202436.5237.6336.5237.1637.1613,900
04 Mar 202436.3036.9936.3036.7136.7114,800
01 Mar 202436.4037.0336.1836.7836.7835,900
29 Feb 202435.0036.2635.0036.2636.2640,100
28 Feb 202435.0035.3934.6734.9234.9223,400
27 Feb 202435.7035.7335.3235.3935.3944,900
26 Feb 202436.1936.1935.5635.5635.5626,900
23 Feb 202436.9236.9236.2936.4936.4940,600
22 Feb 202438.0038.1037.3537.3537.3535,400
21 Feb 202438.4038.4037.4837.7537.7511,300
20 Feb 202438.3239.2438.3238.5538.555,100
16 Feb 202439.4539.4538.8038.8738.8714,700
15 Feb 202436.9839.3236.9839.3239.3231,800
14 Feb 202435.1737.0335.1736.9936.9928,100
13 Feb 202436.4636.4634.7234.7234.72203,000
12 Feb 202436.2336.7035.2536.7036.70144,700
09 Feb 202434.0036.1231.8635.9035.9092,700
08 Feb 202438.6038.6032.9833.0233.0265,000
07 Feb 202438.9638.9637.8238.5738.5793,400
06 Feb 202438.5438.8438.5238.6638.6619,500
05 Feb 202438.0038.2037.4637.9637.9651,200
02 Feb 202437.3637.9636.7037.9337.9349,000
01 Feb 202437.4938.0036.7237.5437.5417,900
31 Jan 202437.3737.4137.0037.0037.003,800
30 Jan 202437.1137.6237.0737.6237.6211,600
29 Jan 202437.0337.9137.0337.8837.8815,900
26 Jan 202437.5037.5937.1537.2037.2021,200
25 Jan 202438.5538.5536.4537.4837.4825,000
24 Jan 202436.8536.8536.0036.0336.0396,600
23 Jan 202435.4236.6235.2036.3136.31101,600
22 Jan 202436.5638.8236.0036.0036.0045,300
19 Jan 202438.3038.9637.8338.8238.8211,200
18 Jan 202438.6738.6737.9738.5938.594,900
17 Jan 202437.7238.1437.7238.1438.1414,400
16 Jan 202439.1039.1038.3738.5838.5816,100
12 Jan 202440.3140.4639.1439.2739.2723,300
11 Jan 202439.1241.1339.1240.8240.8213,700
10 Jan 202441.3641.3640.7641.1241.127,800
09 Jan 202441.2141.8840.3741.8841.8838,300
08 Jan 202438.6641.2538.6641.2141.2154,000
05 Jan 202436.2238.5836.2238.5338.5321,100
04 Jan 202437.3838.6737.3838.5238.525,300
03 Jan 202438.0038.1737.3537.3637.3614,400
02 Jan 202438.9339.8138.9339.3339.3310,800
29 Dec 202340.0640.5940.0640.1140.116,400
28 Dec 202339.6640.0138.9940.0140.0138,500
27 Dec 202337.4840.6437.4839.9939.9917,200
26 Dec 202339.2339.5039.1339.3139.315,800
22 Dec 202339.8540.1239.1939.2939.298,600
21 Dec 202338.4739.1538.4739.1539.1534,600
20 Dec 202339.2539.2538.0238.0238.0216,000
19 Dec 202338.7239.2938.7239.1039.1012,300
18 Dec 202336.3938.2636.3937.6937.6917,600
15 Dec 202339.5439.9338.8138.8138.8118,800
14 Dec 202338.4240.0938.4240.0740.0761,800
13 Dec 202336.6037.7335.6537.7237.7254,000
12 Dec 202337.0037.5036.5536.9736.974,100
11 Dec 202334.0736.7534.0636.7136.7128,300
08 Dec 202336.6836.6835.8136.5636.5613,200
07 Dec 202335.5337.3835.5037.1437.149,400
06 Dec 202336.5036.5034.8434.8434.8473,300
05 Dec 202335.4535.6735.0735.0735.0721,600
04 Dec 202335.2336.2035.2335.6035.6019,300
01 Dec 202334.8436.4334.8436.1536.1527,400
30 Nov 202334.1634.9334.1634.7534.7531,000
29 Nov 202336.3436.4134.0134.4334.4343,900
28 Nov 202336.3837.0236.2536.2536.2542,700
27 Nov 202336.9136.9136.4836.6036.6032,600
24 Nov 202337.0837.4437.0837.4437.445,500
22 Nov 202337.7838.1237.3937.3937.3934,800
21 Nov 202338.9738.9737.5937.8237.8229,600
20 Nov 202338.5239.2338.1539.1139.1128,300
17 Nov 202338.0038.3537.8038.3538.3527,800
16 Nov 202337.3537.8437.2337.2337.2322,200
15 Nov 202336.5037.5436.4937.5037.5027,400
14 Nov 202336.9936.9936.2036.2036.2085,800
13 Nov 202334.5036.4634.5035.2935.2963,100
10 Nov 202335.7737.0835.6437.0837.0810,100
09 Nov 202337.5437.5435.6235.6235.6275,200
08 Nov 202337.9238.2337.7137.7737.7730,600
07 Nov 202337.4437.8537.3437.4637.4612,400
06 Nov 202337.7938.5337.7437.7637.7610,900
03 Nov 202337.0037.1835.5637.1837.1815,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...