Singapore markets open in 8 hours 44 minutes

Bombardier Inc. (BDRAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.0200+0.0100 (+0.99%)
As of 10:14AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 20221.01801.02001.01801.02001.0200646
23 May 20220.93001.11000.93001.01001.010013,800
20 May 20221.05001.07001.00001.00001.000016,400
19 May 20221.08001.08001.08001.08001.0800100
18 May 20221.11001.11001.07001.07001.07001,500
17 May 20221.01001.17001.01001.17001.170011,600
16 May 20221.00001.00000.99001.00001.00001,100
13 May 20220.98000.98000.98000.98000.9800300
12 May 20220.97000.97000.92000.93000.930032,600
11 May 20220.95000.99000.95000.97000.97005,600
10 May 20220.96000.99000.96000.98000.980021,400
09 May 20221.00001.00000.96000.96000.96002,500
06 May 20221.00001.00000.98001.00001.000035,800
05 May 20221.05001.05000.98000.99000.99009,300
04 May 20221.02001.05001.01001.05001.050034,200
03 May 20221.05001.05000.99001.01001.010031,100
02 May 20221.10001.11001.05001.05001.0500196,400
29 Apr 20221.13001.13001.10001.12001.120022,100
28 Apr 20221.11001.12001.08001.12001.120015,000
27 Apr 20221.11001.12001.10001.12001.120016,300
26 Apr 20221.09001.17001.09001.11001.11004,800
25 Apr 20221.15001.19001.11001.19001.19006,700
22 Apr 20221.15001.16001.12001.15001.150052,500
21 Apr 20221.20001.20001.17001.17001.17002,600
20 Apr 20221.22001.23001.21001.23001.23007,600
19 Apr 20221.18001.18001.18001.18001.1800-
18 Apr 20221.20001.20001.17001.18001.18003,100
14 Apr 20221.18001.18001.17001.17001.170012,500
13 Apr 20221.19001.19001.19001.19001.19001,400
12 Apr 20221.18001.19001.17001.17001.17002,700
11 Apr 20221.16001.17001.16001.17001.170063,200
08 Apr 20221.18001.19001.15001.18001.18004,300
07 Apr 20221.16001.17001.15001.15001.15004,400
06 Apr 20221.17001.17001.17001.17001.17002,500
05 Apr 20221.24001.24001.20001.20001.20002,700
04 Apr 20221.15001.22001.15001.22001.220016,100
01 Apr 20221.26001.26001.20001.20001.20004,600
31 Mar 20221.22001.22001.20001.20001.200012,900
30 Mar 20221.27001.35001.24001.24001.24005,700
29 Mar 20221.22001.26001.22001.26001.26006,000
28 Mar 20221.23001.25001.18001.22001.22009,000
25 Mar 20221.29001.29001.24001.25001.2500104,700
24 Mar 20221.24001.26001.22001.26001.26004,800
23 Mar 20221.26001.27001.24001.24001.240029,500
22 Mar 20221.29001.29001.27001.29001.290010,000
21 Mar 20221.28001.28001.28001.28001.28001,300
18 Mar 20221.22001.25001.22001.25001.25003,300
17 Mar 20221.21001.22001.21001.22001.22001,300
16 Mar 20221.20001.21001.16001.21001.210019,500
15 Mar 20221.11001.11001.11001.11001.11005,500
14 Mar 20221.14001.15001.11001.11001.11006,300
11 Mar 20221.17001.17001.17001.17001.1700400
10 Mar 20221.11001.13001.10001.13001.130013,900
09 Mar 20221.16001.18001.13001.14001.140021,500
08 Mar 20221.01001.14000.94001.14001.140023,500
07 Mar 20221.19001.19001.02001.02001.020036,000
04 Mar 20221.13001.19001.13001.16001.160072,700
03 Mar 20221.25001.25001.23001.23001.230012,100
02 Mar 20221.26001.27001.24001.27001.270023,800
01 Mar 20221.27001.27001.25001.25001.25003,200
28 Feb 20221.28001.29001.28001.29001.29004,300
25 Feb 20221.25001.29001.25001.28001.28005,700
24 Feb 20221.20001.26001.11001.25001.250055,400
23 Feb 20221.32001.32001.28001.28001.28001,200
22 Feb 20221.35001.35001.31001.32001.32009,700
18 Feb 20221.37001.37001.35001.35001.350024,800
17 Feb 20221.38001.39001.37001.37001.370011,900
16 Feb 20221.42001.43001.41001.43001.43001,200
15 Feb 20221.42001.42001.42001.42001.4200400
14 Feb 20221.37001.40001.37001.38001.38003,200
11 Feb 20221.43001.43001.37001.37001.370022,700
10 Feb 20221.43001.46001.40001.40001.400012,700
09 Feb 20221.37001.44001.37001.44001.440023,800
08 Feb 20221.36001.37001.36001.37001.3700600
07 Feb 20221.37001.37001.35001.35001.35001,700
04 Feb 20221.32001.37001.32001.36001.36007,600
03 Feb 20221.35001.35001.32001.34001.34004,900
02 Feb 20221.42001.42001.36001.36001.36002,400
01 Feb 20221.29001.41001.29001.41001.41005,000
31 Jan 20221.35001.38001.35001.38001.38005,700
28 Jan 20221.31001.33001.31001.33001.33009,800
27 Jan 20221.37001.40001.31001.31001.310014,100
26 Jan 20221.39001.41001.34001.34001.34003,600
25 Jan 20221.31001.40001.29001.37001.370034,900
24 Jan 20221.25001.32001.19001.31001.310043,400
21 Jan 20221.39001.39001.27001.27001.270036,400
20 Jan 20221.41001.42001.38001.38001.38009,000
19 Jan 20221.44001.44001.39001.39001.39009,400
18 Jan 20221.47001.48001.44001.47001.470027,000
14 Jan 20221.31001.45001.31001.44001.44007,200
13 Jan 20221.44001.44001.42001.43001.43004,200
12 Jan 20221.42001.46001.42001.44001.440013,400
11 Jan 20221.42001.42001.40001.41001.410012,500
10 Jan 20221.37001.39001.35001.38001.380027,200
07 Jan 20221.40001.40001.40001.40001.40002,700
06 Jan 20221.33001.36001.33001.33001.330016,200
05 Jan 20221.40001.43001.35001.36001.360022,300
04 Jan 20221.39001.41001.39001.41001.410012,000
03 Jan 20221.45001.45001.37001.39001.39002,400
31 Dec 20211.33001.36001.33001.36001.36004,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...