Bombardier Inc. (BDRBF)
OTCMKTS
· Delayed Price · Currency is USD
74.15
+0.12 (0.16%)
Sep 27, 2024, 2:40 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 73.19 | 75.02 | 73.18 | 74.22 | 74.22 | 3.00% | 23,053 |
| Sep 25, 2024 | 72.72 | 72.94 | 71.73 | 72.06 | 72.06 | -0.41% | 25,300 |
| Sep 24, 2024 | 72.45 | 72.95 | 71.26 | 72.36 | 72.36 | 0.14% | 16,119 |
| Sep 23, 2024 | 71.62 | 72.33 | 71.52 | 72.26 | 72.26 | 1.06% | 27,300 |
| Sep 20, 2024 | 72.12 | 72.21 | 71.00 | 71.50 | 71.50 | -1.23% | 58,707 |
| Sep 19, 2024 | 72.75 | 73.55 | 71.85 | 72.39 | 72.39 | 2.13% | 46,718 |
| Sep 18, 2024 | 70.53 | 72.34 | 70.49 | 70.88 | 70.88 | 0.94% | 77,123 |
| Sep 17, 2024 | 66.11 | 70.24 | 66.11 | 70.22 | 70.22 | 4.56% | 85,100 |
| Sep 16, 2024 | 66.50 | 67.55 | 66.33 | 67.16 | 67.16 | 2.04% | 30,206 |
| Sep 13, 2024 | 66.33 | 67.00 | 65.50 | 65.82 | 65.82 | 0.80% | 52,743 |
| Sep 12, 2024 | 64.46 | 65.30 | 64.46 | 65.30 | 65.30 | 3.60% | 19,442 |
| Sep 11, 2024 | 55.00 | 63.26 | 55.00 | 63.03 | 63.03 | 1.66% | 26,800 |
| Sep 10, 2024 | 61.50 | 62.00 | 60.36 | 62.00 | 62.00 | 0.60% | 52,900 |
| Sep 9, 2024 | 62.59 | 62.90 | 61.47 | 61.63 | 61.63 | -0.05% | 15,500 |
| Sep 6, 2024 | 63.21 | 63.22 | 61.66 | 61.66 | 61.66 | -5.52% | 41,800 |
| Sep 5, 2024 | 65.70 | 65.70 | 65.12 | 65.26 | 65.26 | 0.35% | 5,512 |
| Sep 4, 2024 | 65.31 | 65.54 | 64.16 | 65.03 | 65.03 | 2.25% | 31,627 |
| Sep 3, 2024 | 70.00 | 70.00 | 63.27 | 63.60 | 63.60 | -7.28% | 21,400 |
| Aug 30, 2024 | 68.57 | 68.59 | 67.86 | 68.59 | 68.59 | -0.64% | 7,126 |
| Aug 29, 2024 | 64.27 | 70.31 | 64.27 | 69.03 | 69.03 | -0.23% | 16,933 |
| Aug 28, 2024 | 68.30 | 69.19 | 67.90 | 69.19 | 69.19 | 0.98% | 32,426 |
| Aug 27, 2024 | 66.69 | 68.52 | 66.56 | 68.52 | 68.52 | 2.21% | 17,449 |
| Aug 26, 2024 | 67.66 | 67.66 | 66.81 | 67.04 | 67.04 | -0.15% | 14,100 |
| Aug 23, 2024 | 61.83 | 68.20 | 61.83 | 67.14 | 67.14 | 3.01% | 25,100 |
| Aug 22, 2024 | 65.30 | 65.95 | 65.18 | 65.18 | 65.18 | -0.18% | 8,800 |
| Aug 21, 2024 | 64.88 | 65.45 | 64.64 | 65.30 | 65.30 | 0.77% | 17,324 |
| Aug 20, 2024 | 65.80 | 65.92 | 64.15 | 64.80 | 64.80 | -1.58% | 5,027 |
| Aug 19, 2024 | 65.33 | 65.84 | 65.02 | 65.84 | 65.84 | 0.52% | 9,309 |
| Aug 16, 2024 | 64.95 | 65.80 | 64.49 | 65.50 | 65.50 | 1.50% | 38,600 |
| Aug 15, 2024 | 63.29 | 65.29 | 62.81 | 64.53 | 64.53 | 3.93% | 28,300 |
| Aug 14, 2024 | 62.10 | 62.85 | 61.37 | 62.09 | 62.09 | 0.16% | 37,900 |
| Aug 13, 2024 | 62.16 | 62.76 | 61.73 | 61.99 | 61.99 | 0.39% | 22,600 |
| Aug 12, 2024 | 61.20 | 62.88 | 61.20 | 61.75 | 61.75 | -0.61% | 25,500 |
| Aug 9, 2024 | 60.69 | 62.28 | 60.35 | 62.13 | 62.13 | 1.84% | 18,500 |
| Aug 8, 2024 | 59.82 | 61.01 | 59.50 | 61.01 | 61.01 | 2.81% | 42,600 |
| Aug 7, 2024 | 62.00 | 62.00 | 58.59 | 59.34 | 59.34 | -2.77% | 17,325 |
| Aug 6, 2024 | 56.08 | 61.65 | 56.08 | 61.03 | 61.03 | 10.06% | 129,900 |
| Aug 5, 2024 | 55.00 | 57.11 | 54.53 | 55.45 | 55.45 | -6.68% | 75,504 |
| Aug 2, 2024 | 63.27 | 63.27 | 58.77 | 59.42 | 59.42 | -7.05% | 25,400 |
| Aug 1, 2024 | 66.15 | 66.52 | 63.71 | 63.93 | 63.93 | -6.52% | 93,200 |
| Jul 31, 2024 | 67.18 | 68.39 | 67.18 | 68.39 | 68.39 | 2.30% | 41,800 |
| Jul 30, 2024 | 66.40 | 67.65 | 66.00 | 66.85 | 66.85 | 1.29% | 34,300 |
| Jul 29, 2024 | 65.79 | 66.20 | 65.55 | 66.00 | 66.00 | -0.66% | 11,948 |
| Jul 26, 2024 | 65.54 | 67.17 | 63.50 | 66.44 | 66.44 | 1.85% | 58,917 |
| Jul 25, 2024 | 70.00 | 70.53 | 64.63 | 65.23 | 65.23 | -5.20% | 86,000 |
| Jul 24, 2024 | 71.69 | 71.69 | 68.77 | 68.81 | 68.81 | -4.32% | 25,200 |
| Jul 23, 2024 | 71.50 | 72.39 | 71.46 | 71.92 | 71.92 | 0.67% | 14,700 |
| Jul 22, 2024 | 70.15 | 71.81 | 70.15 | 71.44 | 71.44 | 2.41% | 46,353 |
| Jul 19, 2024 | 68.77 | 69.88 | 68.77 | 69.76 | 69.76 | 0.40% | 12,825 |
| Jul 18, 2024 | 70.23 | 70.28 | 69.00 | 69.48 | 69.48 | -1.01% | 46,518 |
| Jul 17, 2024 | 69.50 | 71.31 | 69.50 | 70.19 | 70.19 | -1.82% | 12,986 |
| Jul 16, 2024 | 65.96 | 71.49 | 65.96 | 71.49 | 71.49 | 2.26% | 34,146 |
| Jul 15, 2024 | 70.99 | 71.21 | 69.49 | 69.91 | 69.91 | -1.33% | 14,688 |
| Jul 12, 2024 | 65.50 | 70.86 | 65.50 | 70.85 | 70.85 | 2.53% | 43,692 |
| Jul 11, 2024 | 66.63 | 69.70 | 66.63 | 69.10 | 69.10 | 1.39% | 19,825 |
| Jul 10, 2024 | 63.57 | 68.16 | 63.56 | 68.15 | 68.15 | 7.83% | 39,845 |
| Jul 9, 2024 | 63.11 | 63.70 | 62.50 | 63.20 | 63.20 | -0.46% | 9,779 |
| Jul 8, 2024 | 62.80 | 63.52 | 62.80 | 63.49 | 63.49 | 1.20% | 9,393 |
| Jul 5, 2024 | 63.70 | 63.70 | 62.74 | 62.74 | 62.74 | -2.26% | 6,098 |
| Jul 3, 2024 | 64.50 | 64.50 | 64.15 | 64.19 | 64.19 | -0.51% | 2,102 |
| Jul 2, 2024 | 63.72 | 64.54 | 63.25 | 64.52 | 64.52 | 1.96% | 44,316 |
| Jul 1, 2024 | 63.25 | 63.28 | 63.25 | 63.28 | 63.28 | -1.48% | 1,129 |
| Jun 28, 2024 | 63.72 | 64.45 | 63.72 | 64.23 | 64.23 | 0.94% | 5,477 |
| Jun 27, 2024 | 63.85 | 64.10 | 63.00 | 63.63 | 63.63 | 0.51% | 7,497 |
| Jun 26, 2024 | 63.92 | 64.00 | 63.10 | 63.31 | 63.31 | -1.71% | 17,151 |
| Jun 25, 2024 | 64.00 | 64.43 | 62.93 | 64.41 | 64.41 | 0.39% | 17,171 |
| Jun 24, 2024 | 64.00 | 64.91 | 63.08 | 64.16 | 64.16 | -1.29% | 36,185 |
| Jun 21, 2024 | 62.77 | 65.00 | 62.75 | 65.00 | 65.00 | 2.85% | 5,162 |
| Jun 20, 2024 | 63.48 | 64.02 | 62.79 | 63.20 | 63.20 | -0.96% | 14,037 |
| Jun 18, 2024 | 62.69 | 64.16 | 62.69 | 63.81 | 63.81 | 1.66% | 17,199 |
| Jun 17, 2024 | 61.56 | 62.78 | 61.04 | 62.77 | 62.77 | 2.08% | 19,515 |
| Jun 14, 2024 | 62.75 | 62.77 | 60.72 | 61.49 | 61.49 | -2.40% | 109,237 |
| Jun 13, 2024 | 64.43 | 64.43 | 62.91 | 63.00 | 63.00 | -2.84% | 30,241 |
| Jun 12, 2024 | 64.85 | 66.82 | 63.65 | 64.84 | 64.84 | 1.58% | 47,916 |
| Jun 11, 2024 | 64.53 | 64.85 | 63.36 | 63.83 | 63.83 | -1.30% | 99,763 |
| Jun 10, 2024 | 64.61 | 64.97 | 64.61 | 64.67 | 64.67 | -0.06% | 88,157 |
| Jun 7, 2024 | 64.85 | 65.13 | 64.58 | 64.71 | 64.71 | -0.86% | 34,480 |
| Jun 6, 2024 | 66.47 | 66.60 | 64.44 | 65.27 | 65.27 | -1.39% | 23,750 |
| Jun 5, 2024 | 66.43 | 66.51 | 66.19 | 66.19 | 66.19 | 1.39% | 10,461 |
| Jun 4, 2024 | 66.87 | 66.87 | 64.94 | 65.28 | 65.28 | -3.30% | 16,949 |
| Jun 3, 2024 | 67.00 | 69.00 | 66.65 | 67.51 | 67.51 | 0.31% | 36,967 |
| May 31, 2024 | 67.06 | 67.72 | 66.43 | 67.30 | 67.30 | 2.11% | 32,308 |
| May 30, 2024 | 62.77 | 65.92 | 62.77 | 65.91 | 65.91 | 2.57% | 35,308 |
| May 29, 2024 | 66.27 | 67.08 | 63.81 | 64.26 | 64.26 | -3.59% | 62,820 |
| May 28, 2024 | 65.87 | 67.52 | 65.79 | 66.65 | 66.65 | 2.62% | 22,797 |
| May 24, 2024 | 61.84 | 64.98 | 61.84 | 64.95 | 64.95 | 5.82% | 36,962 |
| May 23, 2024 | 66.67 | 66.67 | 60.98 | 61.38 | 61.38 | -7.71% | 52,023 |
| May 22, 2024 | 58.45 | 66.69 | 58.45 | 66.51 | 66.51 | 15.23% | 256,566 |
| May 21, 2024 | 58.12 | 58.28 | 57.64 | 57.72 | 57.72 | -1.25% | 25,124 |
| May 20, 2024 | 58.47 | 58.47 | 57.58 | 58.45 | 58.45 | 0.31% | 20,891 |
| May 17, 2024 | 57.98 | 58.27 | 57.69 | 58.27 | 58.27 | 1.29% | 36,742 |
| May 16, 2024 | 55.99 | 57.56 | 55.90 | 57.53 | 57.53 | 2.37% | 123,443 |
| May 15, 2024 | 53.65 | 56.20 | 53.65 | 56.20 | 56.20 | 5.86% | 74,891 |
| May 14, 2024 | 52.60 | 53.28 | 52.22 | 53.09 | 53.09 | 0.84% | 18,456 |
| May 13, 2024 | 53.28 | 53.97 | 52.45 | 52.65 | 52.65 | 0.57% | 26,462 |
| May 10, 2024 | 52.87 | 52.87 | 52.06 | 52.35 | 52.35 | 0.21% | 29,490 |
| May 9, 2024 | 52.70 | 53.21 | 52.13 | 52.24 | 52.24 | -0.55% | 28,610 |
| May 8, 2024 | 52.01 | 53.37 | 52.00 | 52.53 | 52.53 | -2.52% | 394,385 |
| May 7, 2024 | 51.14 | 54.25 | 51.14 | 53.89 | 53.89 | 0.17% | 31,186 |
| May 6, 2024 | 52.00 | 54.39 | 52.00 | 53.80 | 53.80 | 3.40% | 64,912 |