Yahoo

Mail

Singapore markets close in 4 hours 25 minutes

Straits Times Index
3,283.28
-9.85(-0.30%)
Nikkei
37,698.81
-761.27(-1.98%)
Hang Seng
17,295.93
+94.66(+0.55%)
FTSE 100
8,040.38
-4.43(-0.06%)
Bitcoin USD
64,269.18
-2,422.62(-3.63%)
CMC Crypto 200
1,385.34
-38.76(-2.72%)

Bombardier Inc. (BDRBF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

41.60

-1.41

(-3.28%)

At close: 03:59PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	43.68	43.85	40.94	41.60	41.60	20,000
23 Apr 2024	43.00	43.28	41.99	43.01	43.01	41,900
22 Apr 2024	42.14	42.14	41.48	41.64	41.64	2,800
19 Apr 2024	41.12	41.67	41.12	41.46	41.46	7,600
18 Apr 2024	41.84	41.89	40.87	41.12	41.12	26,800
17 Apr 2024	42.56	42.56	42.00	42.00	42.00	3,800
16 Apr 2024	40.86	41.79	40.66	41.62	41.62	18,700
15 Apr 2024	43.24	43.24	41.00	41.26	41.26	73,900
12 Apr 2024	42.78	43.16	42.14	42.58	42.58	8,000
11 Apr 2024	43.30	44.15	43.30	43.79	43.79	9,800
10 Apr 2024	45.15	45.30	43.55	43.55	43.55	28,800
09 Apr 2024	44.65	45.29	43.79	45.29	45.29	39,400
08 Apr 2024	43.58	43.99	43.46	43.99	43.99	5,400
05 Apr 2024	43.66	44.30	43.52	43.82	43.82	15,900
04 Apr 2024	42.10	44.00	42.10	42.61	42.61	30,300
03 Apr 2024	40.70	41.70	40.45	41.59	41.59	41,100
02 Apr 2024	39.84	41.74	39.84	40.98	40.98	14,700
01 Apr 2024	41.93	43.34	40.02	42.35	42.35	24,100
28 Mar 2024	43.11	43.11	42.82	42.96	42.96	17,400
27 Mar 2024	42.73	43.25	42.65	43.13	43.13	19,800
26 Mar 2024	42.52	43.54	42.13	43.09	43.09	18,400
25 Mar 2024	43.80	43.80	43.24	43.40	43.40	6,100
22 Mar 2024	43.90	43.91	43.12	43.88	43.88	17,800
21 Mar 2024	44.04	44.78	43.36	43.59	43.59	21,200
20 Mar 2024	43.02	44.20	42.76	44.19	44.19	24,400
19 Mar 2024	41.97	42.99	41.95	42.99	42.99	44,500
18 Mar 2024	40.60	41.90	40.52	41.83	41.83	12,200
15 Mar 2024	40.28	40.66	40.17	40.57	40.57	9,100
14 Mar 2024	40.00	40.18	39.87	40.09	40.09	8,000
13 Mar 2024	39.05	40.00	38.74	39.70	39.70	13,000
12 Mar 2024	39.25	39.55	39.02	39.02	39.02	67,300
11 Mar 2024	38.87	39.14	38.78	38.99	38.99	18,300
08 Mar 2024	38.64	39.26	38.64	38.94	38.94	56,400
07 Mar 2024	39.58	39.63	38.70	38.91	38.91	173,600
06 Mar 2024	36.60	39.30	36.60	39.06	39.06	58,800
05 Mar 2024	36.52	37.63	36.52	37.16	37.16	13,900
04 Mar 2024	36.30	36.99	36.30	36.71	36.71	14,800
01 Mar 2024	36.40	37.03	36.18	36.78	36.78	35,900
29 Feb 2024	35.00	36.26	35.00	36.26	36.26	40,100
28 Feb 2024	35.00	35.39	34.67	34.92	34.92	23,400
27 Feb 2024	35.70	35.73	35.32	35.39	35.39	44,900
26 Feb 2024	36.19	36.19	35.56	35.56	35.56	26,900
23 Feb 2024	36.92	36.92	36.29	36.49	36.49	40,600
22 Feb 2024	38.00	38.10	37.35	37.35	37.35	35,400
21 Feb 2024	38.40	38.40	37.48	37.75	37.75	11,300
20 Feb 2024	38.32	39.24	38.32	38.55	38.55	5,100
16 Feb 2024	39.45	39.45	38.80	38.87	38.87	14,700
15 Feb 2024	36.98	39.32	36.98	39.32	39.32	31,800
14 Feb 2024	35.17	37.03	35.17	36.99	36.99	28,100
13 Feb 2024	36.46	36.46	34.72	34.72	34.72	203,000
12 Feb 2024	36.23	36.70	35.25	36.70	36.70	144,700
09 Feb 2024	34.00	36.12	31.86	35.90	35.90	92,700
08 Feb 2024	38.60	38.60	32.98	33.02	33.02	65,000
07 Feb 2024	38.96	38.96	37.82	38.57	38.57	93,400
06 Feb 2024	38.54	38.84	38.52	38.66	38.66	19,500
05 Feb 2024	38.00	38.20	37.46	37.96	37.96	51,200
02 Feb 2024	37.36	37.96	36.70	37.93	37.93	49,000
01 Feb 2024	37.49	38.00	36.72	37.54	37.54	17,900
31 Jan 2024	37.37	37.41	37.00	37.00	37.00	3,800
30 Jan 2024	37.11	37.62	37.07	37.62	37.62	11,600
29 Jan 2024	37.03	37.91	37.03	37.88	37.88	15,900
26 Jan 2024	37.50	37.59	37.15	37.20	37.20	21,200
25 Jan 2024	38.55	38.55	36.45	37.48	37.48	25,000
24 Jan 2024	36.85	36.85	36.00	36.03	36.03	96,600
23 Jan 2024	35.42	36.62	35.20	36.31	36.31	101,600
22 Jan 2024	36.56	38.82	36.00	36.00	36.00	45,300
19 Jan 2024	38.30	38.96	37.83	38.82	38.82	11,200
18 Jan 2024	38.67	38.67	37.97	38.59	38.59	4,900
17 Jan 2024	37.72	38.14	37.72	38.14	38.14	14,400
16 Jan 2024	39.10	39.10	38.37	38.58	38.58	16,100
12 Jan 2024	40.31	40.46	39.14	39.27	39.27	23,300
11 Jan 2024	39.12	41.13	39.12	40.82	40.82	13,700
10 Jan 2024	41.36	41.36	40.76	41.12	41.12	7,800
09 Jan 2024	41.21	41.88	40.37	41.88	41.88	38,300
08 Jan 2024	38.66	41.25	38.66	41.21	41.21	54,000
05 Jan 2024	36.22	38.58	36.22	38.53	38.53	21,100
04 Jan 2024	37.38	38.67	37.38	38.52	38.52	5,300
03 Jan 2024	38.00	38.17	37.35	37.36	37.36	14,400
02 Jan 2024	38.93	39.81	38.93	39.33	39.33	10,800
29 Dec 2023	40.06	40.59	40.06	40.11	40.11	6,400
28 Dec 2023	39.66	40.01	38.99	40.01	40.01	38,500
27 Dec 2023	37.48	40.64	37.48	39.99	39.99	17,200
26 Dec 2023	39.23	39.50	39.13	39.31	39.31	5,800
22 Dec 2023	39.85	40.12	39.19	39.29	39.29	8,600
21 Dec 2023	38.47	39.15	38.47	39.15	39.15	34,600
20 Dec 2023	39.25	39.25	38.02	38.02	38.02	16,000
19 Dec 2023	38.72	39.29	38.72	39.10	39.10	12,300
18 Dec 2023	36.39	38.26	36.39	37.69	37.69	17,600
15 Dec 2023	39.54	39.93	38.81	38.81	38.81	18,800
14 Dec 2023	38.42	40.09	38.42	40.07	40.07	61,800
13 Dec 2023	36.60	37.73	35.65	37.72	37.72	54,000
12 Dec 2023	37.00	37.50	36.55	36.97	36.97	4,100
11 Dec 2023	34.07	36.75	34.06	36.71	36.71	28,300
08 Dec 2023	36.68	36.68	35.81	36.56	36.56	13,200
07 Dec 2023	35.53	37.38	35.50	37.14	37.14	9,400
06 Dec 2023	36.50	36.50	34.84	34.84	34.84	73,300
05 Dec 2023	35.45	35.67	35.07	35.07	35.07	21,600
04 Dec 2023	35.23	36.20	35.23	35.60	35.60	19,300
01 Dec 2023	34.84	36.43	34.84	36.15	36.15	27,400
30 Nov 2023	34.16	34.93	34.16	34.75	34.75	31,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,283.28-9.85(-0.30%)

Nikkei37,698.81-761.27(-1.98%)

Hang Seng17,295.93+94.66(+0.55%)

FTSE 1008,040.38-4.43(-0.06%)

Bitcoin USD64,269.18-2,422.62(-3.63%)

CMC Crypto 2001,385.34-38.76(-2.72%)

Bombardier Inc. (BDRBF)

Straits Times Index
3,283.28
-9.85(-0.30%)

Nikkei
37,698.81
-761.27(-1.98%)

Hang Seng
17,295.93
+94.66(+0.55%)

FTSE 100
8,040.38
-4.43(-0.06%)

Bitcoin USD
64,269.18
-2,422.62(-3.63%)

CMC Crypto 200
1,385.34
-38.76(-2.72%)