UK markets close in 21 minutes
FTSE 100
8,043.69 +19.82 (+0.25%) FTSE 250
19,767.56 +168.17 (+0.86%) AIM
754.94 +5.76 (+0.77%) GBP/USD
1.2434 +0.0084 (+0.68%) Bitcoin GBP
53,734.69 +734.98 (+1.39%) CMC Crypto 200
1,439.26 +24.50 (+1.73%)
Bombardier Inc. (BDRXF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 30 |
| 19 Apr 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 18 Apr 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 17 Apr 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 16 Apr 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 15 Apr 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 12 Apr 2024 | 15.00 | 15.00 | 13.63 | 13.65 | 13.65 | 700 |
| 12 Apr 2024 | 0.285 Dividend | |||||
| 11 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.66 | - |
| 10 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.66 | - |
| 09 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.66 | - |
| 08 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.66 | - |
| 05 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.66 | - |
| 04 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.66 | - |
| 03 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.66 | - |
| 02 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.66 | - |
| 01 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.66 | - |
| 28 Mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.66 | - |
| 27 Mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.66 | - |
| 26 Mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.66 | - |
| 25 Mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.66 | - |
| 22 Mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.66 | - |
| 21 Mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.66 | - |
| 20 Mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.66 | - |
| 19 Mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.66 | - |
| 18 Mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.66 | - |
| 15 Mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.66 | - |
| 14 Mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.66 | - |
| 13 Mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.66 | - |
| 12 Mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.66 | - |
| 11 Mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.66 | - |
| 08 Mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.66 | - |
| 07 Mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.66 | 200 |
| 06 Mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.66 | - |
| 05 Mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.66 | - |
| 04 Mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.66 | 1,000 |
| 01 Mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.66 | 500 |
| 29 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.66 | - |
| 28 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.66 | - |
| 27 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.66 | - |
| 26 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.66 | 800 |
| 23 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.66 | - |
| 22 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.66 | - |
| 21 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.66 | - |
| 20 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.66 | 1,000 |
| 16 Feb 2024 | 13.75 | 13.95 | 13.75 | 13.95 | 13.66 | 600 |
| 15 Feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.37 | - |
| 14 Feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.37 | - |
| 13 Feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.37 | 500 |
| 12 Feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.37 | - |
| 09 Feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.37 | - |
| 08 Feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.37 | - |
| 07 Feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.37 | 100 |
| 06 Feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.37 | 700 |
| 05 Feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.37 | 100 |
| 02 Feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.37 | - |
| 01 Feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.37 | 500 |
| 31 Jan 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.37 | - |
| 30 Jan 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.37 | - |
| 29 Jan 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.37 | - |
| 26 Jan 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.37 | - |
| 25 Jan 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.37 | - |
| 24 Jan 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.37 | - |
| 23 Jan 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.37 | - |
| 22 Jan 2024 | 13.59 | 13.93 | 13.59 | 13.65 | 13.37 | 800 |
| 19 Jan 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.65 | - |
| 18 Jan 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.65 | - |
| 17 Jan 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.65 | - |
| 16 Jan 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.65 | - |
| 12 Jan 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.65 | - |
| 11 Jan 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.65 | - |
| 11 Jan 2024 | 0.292 Dividend | |||||
| 10 Jan 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.36 | - |
| 09 Jan 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.36 | - |
| 08 Jan 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.36 | 2,000 |
| 05 Jan 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.36 | - |
| 04 Jan 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.36 | 900 |
| 03 Jan 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.36 | 1,500 |
| 02 Jan 2024 | 13.90 | 13.92 | 13.88 | 13.92 | 13.35 | 2,000 |
| 29 Dec 2023 | 13.72 | 13.72 | 13.72 | 13.72 | 13.16 | - |
| 28 Dec 2023 | 13.72 | 13.72 | 13.72 | 13.72 | 13.16 | - |
| 27 Dec 2023 | 13.72 | 13.72 | 13.72 | 13.72 | 13.16 | 4,000 |
| 26 Dec 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 12.51 | - |
| 22 Dec 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 12.51 | - |
| 21 Dec 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 12.51 | - |
| 20 Dec 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 12.51 | - |
| 19 Dec 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 12.51 | - |
| 18 Dec 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 12.51 | 1,100 |
| 15 Dec 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 12.51 | - |
| 14 Dec 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 12.51 | - |
| 13 Dec 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 12.51 | - |
| 12 Dec 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 12.51 | - |
| 11 Dec 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 12.51 | 800 |
| 08 Dec 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.18 | - |
| 07 Dec 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.18 | - |
| 06 Dec 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.18 | - |
| 05 Dec 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.18 | - |
| 04 Dec 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.18 | 700 |
| 01 Dec 2023 | 12.88 | 12.88 | 12.88 | 12.88 | 12.35 | - |
| 30 Nov 2023 | 12.88 | 12.88 | 12.88 | 12.88 | 12.35 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.