Other OTC - Delayed Quote USD

Bombardier Inc. (BDRBF)

41.46 +0.34 (+0.83%)
At close: April 19 at 3:37 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 41.12 41.67 41.12 41.46 41.46 7,600
Apr 18, 2024 41.84 41.89 40.87 41.12 41.12 26,800
Apr 17, 2024 42.56 42.56 42.00 42.00 42.00 3,800
Apr 16, 2024 40.86 41.79 40.66 41.62 41.62 18,700
Apr 15, 2024 43.24 43.24 41.00 41.26 41.26 73,900
Apr 12, 2024 42.78 43.16 42.14 42.58 42.58 8,000
Apr 11, 2024 43.30 44.15 43.30 43.79 43.79 9,800
Apr 10, 2024 45.15 45.30 43.55 43.55 43.55 28,800
Apr 9, 2024 44.65 45.29 43.79 45.29 45.29 39,400
Apr 8, 2024 43.58 43.99 43.46 43.99 43.99 5,400
Apr 5, 2024 43.66 44.30 43.52 43.82 43.82 15,900
Apr 4, 2024 42.10 44.00 42.10 42.61 42.61 30,300
Apr 3, 2024 40.70 41.70 40.45 41.59 41.59 41,100
Apr 2, 2024 39.84 41.74 39.84 40.98 40.98 14,700
Apr 1, 2024 41.93 43.34 40.02 42.35 42.35 24,100
Mar 28, 2024 43.11 43.11 42.82 42.96 42.96 17,400
Mar 27, 2024 42.73 43.25 42.65 43.13 43.13 19,800
Mar 26, 2024 42.52 43.54 42.13 43.09 43.09 18,400
Mar 25, 2024 43.80 43.80 43.24 43.40 43.40 6,100
Mar 22, 2024 43.90 43.91 43.12 43.88 43.88 17,800
Mar 21, 2024 44.04 44.78 43.36 43.59 43.59 21,200
Mar 20, 2024 43.02 44.20 42.76 44.19 44.19 24,400
Mar 19, 2024 41.97 42.99 41.95 42.99 42.99 44,500
Mar 18, 2024 40.60 41.90 40.52 41.83 41.83 12,200
Mar 15, 2024 40.28 40.66 40.17 40.57 40.57 9,100
Mar 14, 2024 40.00 40.18 39.87 40.09 40.09 8,000
Mar 13, 2024 39.05 40.00 38.74 39.70 39.70 13,000
Mar 12, 2024 39.25 39.55 39.02 39.02 39.02 67,300
Mar 11, 2024 38.87 39.14 38.78 38.99 38.99 18,300
Mar 8, 2024 38.64 39.26 38.64 38.94 38.94 56,400
Mar 7, 2024 39.58 39.63 38.70 38.91 38.91 173,600
Mar 6, 2024 36.60 39.30 36.60 39.06 39.06 58,800
Mar 5, 2024 36.52 37.63 36.52 37.16 37.16 13,900
Mar 4, 2024 36.30 36.99 36.30 36.71 36.71 14,800
Mar 1, 2024 36.40 37.03 36.18 36.78 36.78 35,900
Feb 29, 2024 35.00 36.26 35.00 36.26 36.26 40,100
Feb 28, 2024 35.00 35.39 34.67 34.92 34.92 23,400
Feb 27, 2024 35.70 35.73 35.32 35.39 35.39 44,900
Feb 26, 2024 36.19 36.19 35.56 35.56 35.56 26,900
Feb 23, 2024 36.92 36.92 36.29 36.49 36.49 40,600
Feb 22, 2024 38.00 38.10 37.35 37.35 37.35 35,400
Feb 21, 2024 38.40 38.40 37.48 37.75 37.75 11,300
Feb 20, 2024 38.32 39.24 38.32 38.55 38.55 5,100
Feb 16, 2024 39.45 39.45 38.80 38.87 38.87 14,700
Feb 15, 2024 36.98 39.32 36.98 39.32 39.32 31,800
Feb 14, 2024 35.17 37.03 35.17 36.99 36.99 28,100
Feb 13, 2024 36.46 36.46 34.72 34.72 34.72 203,000
Feb 12, 2024 36.23 36.70 35.25 36.70 36.70 144,700
Feb 9, 2024 34.00 36.12 31.86 35.90 35.90 92,700
Feb 8, 2024 38.60 38.60 32.98 33.02 33.02 65,000
Feb 7, 2024 38.96 38.96 37.82 38.57 38.57 93,400
Feb 6, 2024 38.54 38.84 38.52 38.66 38.66 19,500
Feb 5, 2024 38.00 38.20 37.46 37.96 37.96 51,200
Feb 2, 2024 37.36 37.96 36.70 37.93 37.93 49,000
Feb 1, 2024 37.49 38.00 36.72 37.54 37.54 17,900
Jan 31, 2024 37.37 37.41 37.00 37.00 37.00 3,800
Jan 30, 2024 37.11 37.62 37.07 37.62 37.62 11,600
Jan 29, 2024 37.03 37.91 37.03 37.88 37.88 15,900
Jan 26, 2024 37.50 37.59 37.15 37.20 37.20 21,200
Jan 25, 2024 38.55 38.55 36.45 37.48 37.48 25,000
Jan 24, 2024 36.85 36.85 36.00 36.03 36.03 96,600
Jan 23, 2024 35.42 36.62 35.20 36.31 36.31 101,600
Jan 22, 2024 36.56 38.82 36.00 36.00 36.00 45,300
Jan 19, 2024 38.30 38.96 37.83 38.82 38.82 11,200
Jan 18, 2024 38.67 38.67 37.97 38.59 38.59 4,900
Jan 17, 2024 37.72 38.14 37.72 38.14 38.14 14,400
Jan 16, 2024 39.10 39.10 38.37 38.58 38.58 16,100
Jan 12, 2024 40.31 40.46 39.14 39.27 39.27 23,300
Jan 11, 2024 39.12 41.13 39.12 40.82 40.82 13,700
Jan 10, 2024 41.36 41.36 40.76 41.12 41.12 7,800
Jan 9, 2024 41.21 41.88 40.37 41.88 41.88 38,300
Jan 8, 2024 38.66 41.25 38.66 41.21 41.21 54,000
Jan 5, 2024 36.22 38.58 36.22 38.53 38.53 21,100
Jan 4, 2024 37.38 38.67 37.38 38.52 38.52 5,300
Jan 3, 2024 38.00 38.17 37.35 37.36 37.36 14,400
Jan 2, 2024 38.93 39.81 38.93 39.33 39.33 10,800
Dec 29, 2023 40.06 40.59 40.06 40.11 40.11 6,400
Dec 28, 2023 39.66 40.01 38.99 40.01 40.01 38,500
Dec 27, 2023 37.48 40.64 37.48 39.99 39.99 17,200
Dec 26, 2023 39.23 39.50 39.13 39.31 39.31 5,800
Dec 22, 2023 39.85 40.12 39.19 39.29 39.29 8,600
Dec 21, 2023 38.47 39.15 38.47 39.15 39.15 34,600
Dec 20, 2023 39.25 39.25 38.02 38.02 38.02 16,000
Dec 19, 2023 38.72 39.29 38.72 39.10 39.10 12,300
Dec 18, 2023 36.39 38.26 36.39 37.69 37.69 17,600
Dec 15, 2023 39.54 39.93 38.81 38.81 38.81 18,800
Dec 14, 2023 38.42 40.09 38.42 40.07 40.07 61,800
Dec 13, 2023 36.60 37.73 35.65 37.72 37.72 54,000
Dec 12, 2023 37.00 37.50 36.55 36.97 36.97 4,100
Dec 11, 2023 34.07 36.75 34.06 36.71 36.71 28,300
Dec 8, 2023 36.68 36.68 35.81 36.56 36.56 13,200
Dec 7, 2023 35.53 37.38 35.50 37.14 37.14 9,400
Dec 6, 2023 36.50 36.50 34.84 34.84 34.84 73,300
Dec 5, 2023 35.45 35.67 35.07 35.07 35.07 21,600
Dec 4, 2023 35.23 36.20 35.23 35.60 35.60 19,300
Dec 1, 2023 34.84 36.43 34.84 36.15 36.15 27,400
Nov 30, 2023 34.16 34.93 34.16 34.75 34.75 31,000
Nov 29, 2023 36.34 36.41 34.01 34.43 34.43 43,900
Nov 28, 2023 36.38 37.02 36.25 36.25 36.25 42,700
Nov 27, 2023 36.91 36.91 36.48 36.60 36.60 32,600
Nov 24, 2023 37.08 37.44 37.08 37.44 37.44 5,500
Nov 22, 2023 37.78 38.12 37.39 37.39 37.39 34,800
Nov 21, 2023 38.97 38.97 37.59 37.82 37.82 29,600
Nov 20, 2023 38.52 39.23 38.15 39.11 39.11 28,300
Nov 17, 2023 38.00 38.35 37.80 38.35 38.35 27,800
Nov 16, 2023 37.35 37.84 37.23 37.23 37.23 22,200
Nov 15, 2023 36.50 37.54 36.49 37.50 37.50 27,400
Nov 14, 2023 36.99 36.99 36.20 36.20 36.20 85,800
Nov 13, 2023 34.50 36.46 34.50 35.29 35.29 63,100
Nov 10, 2023 35.77 37.08 35.64 37.08 37.08 10,100
Nov 9, 2023 37.54 37.54 35.62 35.62 35.62 75,200
Nov 8, 2023 37.92 38.23 37.71 37.77 37.77 30,600
Nov 7, 2023 37.44 37.85 37.34 37.46 37.46 12,400
Nov 6, 2023 37.79 38.53 37.74 37.76 37.76 10,900
Nov 3, 2023 37.00 37.18 35.56 37.18 37.18 15,600
Nov 2, 2023 35.01 36.55 34.85 36.55 36.55 63,100
Nov 1, 2023 32.28 32.87 31.44 31.84 31.84 21,900
Oct 31, 2023 31.50 32.28 31.20 32.06 32.06 43,200
Oct 30, 2023 31.58 31.96 31.00 31.81 31.81 52,500
Oct 27, 2023 30.44 30.81 30.44 30.79 30.79 65,000
Oct 26, 2023 29.89 30.15 29.59 29.82 29.82 13,100
Oct 25, 2023 29.61 30.30 29.61 29.72 29.72 82,100
Oct 24, 2023 31.00 31.14 30.07 30.20 30.20 3,800
Oct 23, 2023 29.38 30.66 29.38 30.46 30.46 52,100
Oct 20, 2023 30.71 30.71 29.22 29.72 29.72 80,000
Oct 19, 2023 32.09 32.22 31.24 31.61 31.61 13,800
Oct 18, 2023 32.26 32.76 31.57 32.49 32.49 19,500
Oct 17, 2023 34.00 34.61 32.56 32.72 32.72 25,300
Oct 16, 2023 35.07 35.07 34.45 34.48 34.48 11,300
Oct 13, 2023 35.30 35.30 33.99 33.99 33.99 51,500
Oct 12, 2023 35.40 35.48 34.90 35.42 35.42 110,900
Oct 11, 2023 36.34 37.00 35.86 37.00 37.00 156,800
Oct 10, 2023 34.67 36.17 34.67 36.14 36.14 115,200
Oct 9, 2023 33.85 34.00 32.75 34.00 34.00 1,500
Oct 6, 2023 32.40 34.00 32.24 33.89 33.89 12,900
Oct 5, 2023 32.76 33.07 32.63 33.07 33.07 26,700
Oct 4, 2023 32.50 33.52 32.50 33.47 33.47 29,600
Oct 3, 2023 33.49 33.55 32.83 32.83 32.83 16,100
Oct 2, 2023 34.95 34.95 33.22 33.34 33.34 47,700
Sep 29, 2023 35.44 35.44 34.94 34.94 34.94 20,500
Sep 28, 2023 34.96 35.52 34.82 35.42 35.42 35,700
Sep 27, 2023 32.95 34.92 32.95 34.92 34.92 70,200
Sep 26, 2023 33.50 34.25 32.95 32.95 32.95 61,800
Sep 25, 2023 34.96 34.96 34.05 34.27 34.27 28,700
Sep 22, 2023 34.75 35.45 34.75 35.45 35.45 59,900
Sep 21, 2023 36.01 36.01 34.39 34.65 34.65 94,800
Sep 20, 2023 37.39 37.49 37.06 37.06 37.06 24,900
Sep 19, 2023 37.00 37.00 36.63 36.63 36.63 27,600
Sep 18, 2023 35.95 36.51 35.78 36.51 36.51 108,400
Sep 15, 2023 36.65 36.65 36.25 36.25 36.25 46,700
Sep 14, 2023 37.37 37.52 36.65 36.65 36.65 29,200
Sep 13, 2023 36.16 37.03 35.53 36.84 36.84 47,500
Sep 12, 2023 37.64 37.90 36.57 36.57 36.57 15,100
Sep 11, 2023 37.30 37.74 37.30 37.64 37.64 8,400
Sep 8, 2023 37.28 37.66 36.82 37.65 37.65 43,900
Sep 7, 2023 38.82 38.82 37.22 37.22 37.22 16,200
Sep 6, 2023 39.57 39.57 38.60 39.02 39.02 130,800
Sep 5, 2023 39.34 40.19 39.34 40.07 40.07 4,300
Sep 1, 2023 40.00 40.05 39.40 40.05 40.05 3,400
Aug 31, 2023 40.85 41.17 40.51 40.79 40.79 10,600
Aug 30, 2023 41.92 41.92 41.25 41.53 41.53 5,300
Aug 29, 2023 38.03 41.31 38.03 41.29 41.29 4,500
Aug 28, 2023 39.61 40.45 39.54 40.00 40.00 14,200
Aug 25, 2023 39.04 39.55 38.73 39.30 39.30 5,000
Aug 24, 2023 39.58 39.58 38.66 38.68 38.68 3,200
Aug 23, 2023 38.77 40.37 38.77 39.68 39.68 3,600
Aug 22, 2023 37.31 38.77 37.31 38.67 38.67 6,400
Aug 21, 2023 39.03 39.09 38.49 38.49 38.49 3,300
Aug 18, 2023 39.00 39.01 37.13 38.61 38.61 32,100
Aug 17, 2023 41.11 41.11 38.23 38.23 38.23 8,800
Aug 16, 2023 40.71 40.74 40.45 40.70 40.70 4,400
Aug 15, 2023 42.31 42.33 40.24 40.76 40.76 19,500
Aug 14, 2023 40.84 42.27 40.84 42.13 42.13 15,300
Aug 11, 2023 41.01 42.06 41.01 41.30 41.30 3,700
Aug 10, 2023 40.96 41.42 40.72 41.27 41.27 26,000
Aug 9, 2023 41.19 41.52 40.50 40.63 40.63 11,600
Aug 8, 2023 43.15 43.76 40.74 41.49 41.49 83,800
Aug 7, 2023 43.10 44.65 43.06 43.11 43.11 8,900
Aug 4, 2023 46.40 46.83 42.36 42.86 42.86 38,400
Aug 3, 2023 47.99 50.66 44.43 46.22 46.22 66,200
Aug 2, 2023 50.65 50.66 49.36 50.66 50.66 19,900
Aug 1, 2023 50.53 50.63 49.54 50.63 50.63 24,500
Jul 31, 2023 48.50 50.04 48.50 50.01 50.01 38,100
Jul 28, 2023 47.70 48.59 46.81 48.36 48.36 6,100
Jul 27, 2023 47.74 48.80 46.77 47.12 47.12 12,400
Jul 26, 2023 44.99 47.43 44.99 47.26 47.26 18,300
Jul 25, 2023 43.33 46.79 43.33 46.26 46.26 17,800
Jul 24, 2023 44.64 44.64 43.92 43.92 43.92 5,900
Jul 21, 2023 45.18 45.18 43.91 44.48 44.48 12,400
Jul 20, 2023 45.51 45.78 43.71 43.83 43.83 11,700
Jul 19, 2023 44.65 45.69 44.65 45.42 45.42 21,400
Jul 18, 2023 44.65 44.65 44.44 44.59 44.59 1,300
Jul 17, 2023 43.48 45.12 43.48 44.19 44.19 11,300
Jul 14, 2023 46.00 46.00 43.46 43.85 43.85 10,200
Jul 13, 2023 46.00 46.34 45.72 46.34 46.34 4,200
Jul 12, 2023 46.39 46.39 45.73 46.14 46.14 5,500
Jul 11, 2023 45.85 45.85 45.59 45.65 45.65 2,600
Jul 10, 2023 46.24 46.31 45.36 45.38 45.38 8,200
Jul 7, 2023 47.06 47.50 46.07 46.35 46.35 29,000
Jul 6, 2023 46.41 47.08 46.00 47.08 47.08 7,600
Jul 5, 2023 47.74 47.74 47.35 47.41 47.41 5,500
Jul 3, 2023 49.15 49.25 49.02 49.25 49.25 4,400
Jun 30, 2023 49.40 49.61 48.65 49.30 49.30 18,700
Jun 29, 2023 47.47 49.32 47.47 48.60 48.60 14,300
Jun 28, 2023 47.47 49.43 47.47 49.40 49.40 6,300
Jun 27, 2023 47.26 48.55 47.25 48.55 48.55 13,000
Jun 26, 2023 45.45 46.61 45.30 46.55 46.55 4,300
Jun 23, 2023 47.23 47.44 45.80 45.80 45.80 13,800
Jun 22, 2023 48.70 49.92 48.70 49.22 49.22 19,000
Jun 21, 2023 48.91 49.53 48.91 49.52 49.52 11,000
Jun 20, 2023 49.32 49.60 47.86 48.97 48.97 27,400
Jun 16, 2023 50.96 51.05 49.29 49.68 49.68 43,000
Jun 15, 2023 49.62 50.55 49.62 50.55 50.55 13,200
Jun 14, 2023 49.04 49.99 48.96 49.52 49.52 7,900
Jun 13, 2023 46.76 48.52 46.74 48.23 48.23 14,200
Jun 12, 2023 43.80 46.75 43.80 46.75 46.75 4,900
Jun 9, 2023 44.71 45.85 44.43 44.50 44.50 11,400
Jun 8, 2023 43.47 44.80 43.47 44.30 44.30 5,700
Jun 7, 2023 43.94 45.00 43.94 44.31 44.31 9,600
Jun 6, 2023 42.65 44.73 42.65 44.18 44.18 10,500
Jun 5, 2023 41.93 42.77 41.74 41.97 41.97 24,400
Jun 2, 2023 41.75 42.52 41.39 42.52 42.52 5,100
Jun 1, 2023 39.74 41.06 39.74 41.06 41.06 9,000
May 31, 2023 39.86 39.94 38.77 39.88 39.88 10,900
May 30, 2023 41.00 41.18 40.35 40.35 40.35 3,700
May 26, 2023 41.87 41.89 41.20 41.36 41.36 25,400
May 25, 2023 41.57 41.80 40.54 41.47 41.47 5,900
May 24, 2023 42.29 42.29 41.30 41.51 41.51 9,000
May 23, 2023 45.23 45.23 42.68 42.89 42.89 10,200
May 22, 2023 44.43 45.27 44.43 45.27 45.27 2,700
May 19, 2023 42.30 45.00 42.30 44.20 44.20 18,200
May 18, 2023 43.95 44.89 43.85 44.54 44.54 17,400
May 17, 2023 42.23 43.45 42.23 43.11 43.11 12,000
May 16, 2023 41.17 42.24 41.08 42.24 42.24 2,600
May 15, 2023 41.82 41.90 41.49 41.49 41.49 4,200
May 12, 2023 41.57 41.57 40.47 40.57 40.57 18,800
May 11, 2023 40.90 41.00 40.90 41.00 41.00 3,800
May 10, 2023 42.45 42.53 40.90 41.18 41.18 20,300
May 9, 2023 42.42 42.88 42.36 42.61 42.61 4,000
May 8, 2023 44.32 44.34 42.05 42.86 42.86 9,700
May 5, 2023 42.65 43.62 42.61 43.44 43.44 12,600
May 4, 2023 43.86 43.86 41.65 41.65 41.65 11,800
May 3, 2023 41.10 44.66 41.10 44.37 44.37 24,200
May 2, 2023 46.36 46.36 42.76 42.76 42.76 20,400
May 1, 2023 44.35 45.76 44.20 44.20 44.20 20,900
Apr 28, 2023 43.26 44.94 43.20 43.20 43.20 25,500
Apr 27, 2023 48.49 48.49 43.00 45.21 45.21 34,400
Apr 26, 2023 48.50 48.50 47.00 47.33 47.33 29,300
Apr 25, 2023 49.72 49.88 48.90 48.90 48.90 14,600
Apr 24, 2023 51.28 51.64 50.00 50.22 50.22 13,700
Apr 21, 2023 49.00 51.30 49.00 51.16 51.16 6,200
Apr 20, 2023 49.14 51.55 49.12 50.86 50.86 20,500

Related Tickers

ERJ Embraer S.A.
23.79
-1.78%
 
NMRSF NAMURA SHIPBUILDING CO
12.85
0.00%
 
CZGZF Colt CZ Group SE
25.85
0.00%
 
MIESF MITSUI E&S Co., Ltd.
12.28
0.00%
 
047810.KS Korea Aerospace Industries, Ltd.
49,200.00
+0.31%
 
5UR.DE Raytheon Technologies Corp
95.76
+0.68%
 
SAABY Saab AB (publ)
42.52
+2.46%
 
5UR.DU Raytheon Technologies Corp
95.61
+0.90%
 
BUKS Butler National Corporation
0.8226
-1.77%
 
SAFRY Safran SA
54.81
-0.87%