UK Markets open in 2 hrs 54 mins

Bombardier Inc. (BDRAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.7520-0.0180 (-1.02%)
At close: 3:40PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 2021------
18 Oct 20211.78001.78001.75001.75001.750036,000
15 Oct 20211.75001.78001.75001.77001.77002,600
14 Oct 20211.75001.80001.75001.78001.780013,800
13 Oct 20211.75001.77001.72001.76001.760012,800
12 Oct 20211.74001.75001.68001.75001.750019,900
11 Oct 20211.66001.85001.66001.74001.740021,700
08 Oct 20211.79001.79001.73001.74001.740030,800
07 Oct 20211.75001.80001.74001.79001.790045,700
06 Oct 20211.81001.81001.65001.70001.7000128,900
05 Oct 20211.80001.85001.79001.81001.810026,500
04 Oct 20211.83001.90001.75001.83001.830050,700
01 Oct 20211.80001.82001.78001.82001.820035,500
30 Sept 20211.75001.80001.73001.78001.780085,300
29 Sept 20211.66001.71001.66001.68001.680041,400
28 Sept 20211.67001.67001.64001.65001.650033,500
27 Sept 20211.66001.73001.65001.71001.710081,300
24 Sept 20211.66001.68001.62001.65001.650011,300
23 Sept 20211.49001.68001.49001.65001.650053,200
22 Sept 20211.54001.57001.54001.56001.560062,300
21 Sept 20211.56001.56001.49001.51001.510036,700
20 Sept 20211.60001.60001.54001.55001.550024,300
17 Sept 20211.63001.64001.61001.62001.620013,300
16 Sept 20211.64001.68001.63001.66001.660019,200
15 Sept 20211.65001.65001.62001.63001.63007,500
14 Sept 20211.60001.67001.59001.63001.630075,900
13 Sept 20211.54001.60001.54001.58001.580040,000
10 Sept 20211.58001.60001.57001.58001.580015,700
09 Sept 20211.58001.59001.57001.58001.580033,300
08 Sept 20211.65001.68001.55001.57001.570060,300
07 Sept 20211.56001.59001.55001.58001.580012,700
03 Sept 20211.59001.59001.55001.57001.570016,500
02 Sept 20211.67001.67001.55001.57001.570028,800
01 Sept 20211.49001.57001.49001.57001.570049,200
31 Aug 20211.44001.50001.41001.49001.490054,100
30 Aug 20211.42001.44001.40001.42001.420025,200
27 Aug 20211.41001.42001.40001.41001.410037,700
26 Aug 20211.39001.40001.36001.39001.390037,400
25 Aug 20211.43001.45001.42001.44001.440012,500
24 Aug 20211.31001.45001.31001.45001.450013,600
23 Aug 20211.37001.41001.36001.41001.410051,800
20 Aug 20211.39001.40001.35001.37001.370021,500
19 Aug 20211.39001.39001.34001.36001.360021,900
18 Aug 20211.33001.45001.33001.43001.430057,700
17 Aug 20211.40001.41001.32001.35001.350064,900
16 Aug 20211.47001.47001.45001.46001.460030,400
13 Aug 20211.48001.49001.45001.49001.490028,300
12 Aug 20211.52001.52001.49001.50001.500023,600
11 Aug 20211.52001.53001.50001.51001.510041,600
10 Aug 20211.60001.60001.51001.56001.560044,200
09 Aug 20211.60001.62001.58001.60001.600087,300
06 Aug 20211.42001.64001.42001.60001.6000122,700
05 Aug 20211.38001.49001.38001.49001.490086,900
04 Aug 20211.30001.40001.30001.37001.370012,800
03 Aug 20211.36001.39001.36001.37001.370038,400
02 Aug 20211.27001.38001.25001.31001.310026,400
30 Jul 20211.37001.39001.37001.39001.390014,600
29 Jul 20211.40001.40001.37001.37001.370019,800
28 Jul 20211.34001.38001.34001.36001.36009,500
27 Jul 20211.34001.35001.32001.34001.340042,800
26 Jul 20211.27001.36001.27001.34001.34006,700
23 Jul 20211.40001.40001.35001.37001.370012,800
22 Jul 20211.38001.38001.33001.35001.350036,700
21 Jul 20211.40001.42001.37001.37001.370033,300
20 Jul 20211.30001.37001.30001.37001.370010,800
19 Jul 20211.33001.40001.25001.31001.3100138,500
16 Jul 20211.40001.40001.34001.35001.350054,400
15 Jul 20211.34001.40001.34001.37001.370032,900
14 Jul 20211.48001.50001.33001.33001.3300155,900
13 Jul 20211.31001.48001.31001.42001.420098,900
12 Jul 20211.36001.40001.35001.39001.390042,200
09 Jul 20211.31001.37001.25001.35001.350092,900
08 Jul 20211.36001.36001.25001.31001.3100128,000
07 Jul 20211.33001.36001.29001.36001.360059,500
06 Jul 20211.36001.40001.29001.29001.2900157,800
02 Jul 20211.37001.37001.27001.31001.3100225,800
01 Jul 20211.24001.55001.24001.40001.4000394,700
30 Jun 20211.17001.20001.15001.18001.180039,100
29 Jun 20211.29001.30001.18001.18001.180064,900
28 Jun 20211.25001.32001.24001.28001.280060,500
25 Jun 20211.18001.20001.18001.20001.200099,600
24 Jun 20211.10001.21001.10001.17001.1700220,200
23 Jun 20211.07001.10001.07001.09001.090033,000
22 Jun 20211.07001.07001.06001.07001.07009,000
21 Jun 20211.02001.07001.02001.05001.050010,600
18 Jun 20211.02001.03001.01001.02001.02003,600
17 Jun 20211.03001.03001.02001.03001.030013,400
16 Jun 20211.06001.06001.04001.04001.04007,300
15 Jun 20211.07001.07001.04001.06001.060027,900
14 Jun 20211.10001.10001.03001.06001.060029,000
11 Jun 20211.05001.06001.04001.05001.05005,100
10 Jun 20211.06001.09001.05001.06001.060015,400
09 Jun 20211.07001.07001.05001.06001.060019,700
08 Jun 20210.99001.05000.99001.05001.050037,300
07 Jun 20211.05001.05001.03001.04001.040058,800
04 Jun 20211.00001.05001.00001.02001.020088,200
03 Jun 20210.97001.01000.97000.99000.990086,400
02 Jun 20210.96000.97000.95000.97000.970067,000
01 Jun 20210.97000.99000.97000.97000.970078,300
28 May 20210.94000.95000.93000.94000.940029,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...