We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Click here

Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P 500
4,288.39
(
0.01%
)
US Tech 100
14,464.00
(
0.93%
)
Dow Jones
33,433.35
(
-0.22%
)
Brent Oil
89.465
(
-0.8%
)
Bitcoin
27,595.20
(
0.25%
)
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Bombardier Inc (QX) (BDRBF)

  7. Bombardier Inc (QX) (BDRBF) Historical

BDRBF Bombardier Inc (QX)

33.34
-1.60 (-4.58%)
Oct 02 2023 - Closed
Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

Register

BDRBF Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 02 2023 33.34 -1.60 -4.58% 34.95 34.95 33.22 47,737
Sep 29 2023 34.94 -0.48 -1.37% 35.444 35.444 34.94 20,539
Sep 28 2023 35.4241 0.50 1.44% 34.96 35.52 34.815 35,719
Sep 27 2023 34.92 1.97 5.98% 32.95 34.92 32.95 70,220
Sep 26 2023 32.95 0.00 +0.00% 33.50 34.25 32.95 0
Sep 26 2023 32.95 -1.32 -3.85% 33.50 34.25 32.95 61,763
Sep 25 2023 34.27 -1.18 -3.33% 34.96 34.96 34.05 28,732
Sep 22 2023 35.45 0.80 2.31% 34.75 35.45 34.75 59,898
Sep 21 2023 34.65 -2.41 -6.5% 36.01 36.01 34.39 94,824
Sep 20 2023 37.06 0.00 +0.00% 37.3896 37.495 37.06 0
Sep 20 2023 37.06 0.44 1.19% 37.3896 37.495 37.06 3,498
Sep 19 2023 36.625 0.12 0.31% 37.00 37.00 36.625 27,618
Sep 18 2023 36.51 0.00 +0.00% 35.95 36.51 35.78 0
Sep 18 2023 36.51 0.26 0.72% 35.95 36.51 35.78 108,401
Sep 15 2023 36.25 -0.40 -1.09% 36.65 36.65 36.25 46,714
Sep 14 2023 36.65 -0.19 -0.52% 37.37 37.52 36.65 29,230
Sep 13 2023 36.84 0.27 0.74% 36.16 37.026 35.53 47,458
Sep 12 2023 36.57 -1.07 -2.84% 37.64 37.90 36.57 15,145
Sep 11 2023 37.64 -0.01 -0.03% 37.30 37.74 37.30 8,398
Sep 08 2023 37.65 0.00 +0.00% 37.2778 37.66 36.824 0
Sep 08 2023 37.65 0.43 1.16% 37.2778 37.66 36.824 43,853
Sep 07 2023 37.218 -1.81 -4.63% 38.816 38.816 37.218 16,139
Sep 06 2023 39.0244 -1.05 -2.61% 39.57 39.57 38.599 130,769
Sep 05 2023 40.07 0.00 +0.00% 39.3367 40.186 39.3367 0
Sep 05 2023 40.07 0.02 0.05% 39.3367 40.186 39.3367 4,258
Sep 04 2023 40.05 0.00 +0.00% 40.00 40.05 39.40 0
Sep 01 2023 40.05 0.00 +0.00% 40.00 40.05 39.40 0
Sep 01 2023 40.05 -0.74 -1.81% 40.00 40.05 39.40 3,379
Aug 31 2023 40.79 -0.74 -1.77% 40.85 41.17 40.51 10,607
Aug 30 2023 41.525 0.00 +0.00% 41.92 41.92 41.25 0
Aug 30 2023 41.525 0.23 0.56% 41.92 41.92 41.25 5,335
Aug 29 2023 41.294 1.30 3.25% 38.03 41.31 38.03 4,517
Aug 28 2023 39.996 0.70 1.77% 39.61 40.445 39.54 14,181
Aug 25 2023 39.30 0.00 +0.00% 39.04 39.55 38.734 0
Aug 25 2023 39.30 0.62 1.62% 39.04 39.55 38.734 5,038
Aug 24 2023 38.6751 -1.00 -2.53% 39.5846 39.5846 38.66 3,188
Aug 23 2023 39.68 0.00 +0.00% 38.77 40.37 38.77 0
Aug 23 2023 39.68 1.01 2.61% 38.77 40.37 38.77 3,569
Aug 22 2023 38.67 0.18 0.47% 37.31 38.77 37.31 6,443
Aug 21 2023 38.49 0.00 +0.00% 39.03 39.09 38.49 0
Aug 21 2023 38.49 -0.12 -0.31% 39.03 39.09 38.49 3,340
Aug 18 2023 38.61 0.38 0.99% 39.00 39.0095 37.1288 32,062
Aug 17 2023 38.23 0.00 +0.00% 41.11 41.11 38.23 0
Aug 17 2023 38.23 -2.47 -6.07% 41.11 41.11 38.23 8,795
Aug 16 2023 40.70 -0.06 -0.15% 40.71 40.74 40.45 4,359
Aug 15 2023 40.76 -1.37 -3.25% 42.31 42.328 40.24 19,489
Aug 14 2023 42.13 0.83 2.01% 40.8447 42.27 40.8447 15,263
Aug 11 2023 41.30 0.03 0.07% 41.01 42.055 41.01 3,670
Aug 10 2023 41.27 0.00 +0.00% 40.96 41.415 40.72 0
Aug 10 2023 41.27 0.64 1.58% 40.96 41.415 40.72 26,042
Aug 09 2023 40.63 -0.86 -2.07% 41.1883 41.52 40.50 11,576
Aug 08 2023 41.49 -1.62 -3.76% 43.15 43.76 40.74 83,775
Aug 07 2023 43.11 0.25 0.58% 43.10 44.65 43.055 8,937
Aug 04 2023 42.86 0.00 +0.00% 46.40 46.83 42.3634 0
Aug 04 2023 42.86 -3.36 -7.27% 46.40 46.83 42.3634 38,404
Aug 03 2023 46.22 -4.44 -8.76% 47.99 50.66 44.43 66,244
Aug 02 2023 50.66 0.03 0.06% 50.65 50.66 49.36 19,850
Aug 01 2023 50.63 0.62 1.24% 50.53 50.63 49.54 24,518
Jul 31 2023 50.01 0.00 +0.00% 48.50 50.04 48.4965 0
Jul 31 2023 50.01 1.65 3.41% 48.50 50.04 48.4965 38,074
Jul 28 2023 48.36 1.24 2.64% 47.70 48.59 46.81 6,060
Jul 27 2023 47.1155 0.00 +0.00% 47.7414 48.80 46.77 0
Jul 27 2023 47.1155 -0.15 -0.31% 47.7414 48.80 46.77 12,365
Jul 26 2023 47.262 1.00 2.17% 44.99 47.43 44.99 18,304
Jul 25 2023 46.26 2.34 5.33% 43.33 46.785 43.33 17,834
Jul 24 2023 43.92 -0.56 -1.26% 44.64 44.64 43.92 5,921
Jul 21 2023 44.48 0.00 +0.00% 45.18 45.18 43.908 0
Jul 21 2023 44.48 0.65 1.48% 45.18 45.18 43.908 12,350
Jul 20 2023 43.83 -1.59 -3.5% 45.51 45.78 43.71 11,749
Jul 19 2023 45.42 0.83 1.86% 44.65 45.688 44.65 21,395
Jul 18 2023 44.59 0.00 +0.00% 44.6515 44.6515 44.4406 0
Jul 18 2023 44.59 0.40 0.91% 44.6515 44.6515 44.4406 1,311
Jul 17 2023 44.19 0.34 0.78% 43.4827 45.12 43.4827 11,325
Jul 14 2023 43.85 -2.49 -5.38% 46.00 46.00 43.46 10,224
Jul 13 2023 46.344 0.20 0.44% 46.00 46.344 45.72 4,239
Jul 12 2023 46.14 0.00 +0.00% 46.39 46.39 45.7331 0
Jul 12 2023 46.14 0.49 1.08% 46.39 46.39 45.7331 5,528
Jul 11 2023 45.645 0.27 0.58% 45.85 45.85 45.59 2,633
Jul 10 2023 45.38 0.00 +0.00% 46.2357 46.31 45.3624 0
Jul 10 2023 45.38 -0.97 -2.09% 46.2357 46.31 45.3624 8,241
Jul 07 2023 46.35 -0.73 -1.54% 47.055 47.50 46.07 28,953
Jul 06 2023 47.075 -0.34 -0.71% 46.41 47.075 46.00 7,600
Your Recent History
USOTC
BDRBF
Bombardier..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com

V: D: 20231003 02:47:47