Dark

BOMBF
BOMBARDIER PFD 3 ADJ RATE
stock OTC

Inactive

Sep 26, 2022

13.31USD-10.791%(-1.61)100

Pre-market

0.00USD-100.000%(-14.92)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-26	13.3100	13.3100	13.3100	13.3100	-10.791%	100	0.000%
2022-08-30	14.9200	14.9200	14.9200	14.9200	+7.902%	100	-10.791%
2022-08-26	13.8274	13.8274	13.8274	13.8274	-14.116%	104	-3.742%
2022-07-28	16.1000	16.1000	16.1000	16.1000	+6.623%	100	-17.329%
2022-07-27	15.1000	15.1000	15.1000	15.1000	-0.112%	110	-11.854%
2022-07-25	15.1170	15.1170	15.1170	15.1170	-3.529%	100	-11.953%
2022-07-19	15.6700	15.6700	15.6700	15.6700	+5.027%	200	-15.061%
2022-07-06	14.9200	14.9200	14.9200	14.9200	-7.387%	106	-10.791%
2022-06-28	16.1100	16.1100	16.1100	16.1100	+1.733%	100	-17.381%
2022-06-23	15.8356	15.8356	15.8279	15.8356	+132.876%	1,100	-15.949%
2022-06-13	6.8000	6.8000	6.8000	6.8000	-59.697%	100	+95.735%
2022-06-09	16.8722	16.8722	16.8722	16.8722	-0.046%	150	-21.113%
2022-05-27	16.8800	16.8800	16.8800	16.8800	+6.826%	200	-21.149%
2022-05-26	15.8014	15.8014	15.8014	15.8014	+5.343%	975	-15.767%
2022-05-17	15.7477	15.7477	14.9900	15.0000	+158.621%	580	-11.267%
2022-05-16	6.0000	15.5769	5.8000	5.8000	-3.333%	10,310	+129.483%
2022-05-13	6.0000	6.0000	6.0000	6.0000	-60.921%	118	+121.833%
2022-05-10	15.3537	15.3537	15.3537	15.3537	-3.739%	100	-13.311%
2022-05-09	15.9500	15.9500	15.9500	15.9500	+1.528%	154	-16.552%
2022-04-27	15.6975	15.7100	15.6975	15.7100	+1.190%	350	-15.277%
2022-04-07	15.5253	15.5253	15.5253	15.5253	-2.663%	218	-14.269%
2022-03-30	15.9500	15.9500	15.9500	15.9500	+6.333%	400	-16.552%
2022-03-24	15.0000	15.0000	15.0000	15.0000	+5.229%	100	-11.267%
2022-03-18	14.2512	14.2546	14.2512	14.2546	-0.496%	801	-6.627%
2022-03-03	14.3415	14.3415	14.3257	14.3257	-3.971%	250	-7.090%
2022-03-01	14.9220	14.9220	14.9181	14.9181	+6.710%	300	-10.780%
2022-02-24	13.9800	13.9800	13.9800	13.9800	+3.925%	300	-4.793%
2022-02-23	13.6214	13.6214	13.4520	13.4520	-3.777%	501	-1.056%
2022-02-22	13.9800	13.9800	13.9800	13.9800	-0.143%	308	-4.793%
2022-02-16	14.0000	14.0000	14.0000	14.0000	-0.149%	1,400	-4.929%
2022-02-15	14.0000	14.0209	14.0000	14.0209	-0.065%	1,215	-5.070%
2022-02-14	14.0300	14.0300	14.0300	14.0300	-0.166%	805	-5.132%
2022-02-08	14.0533	14.0533	14.0533	14.0533	+2.884%	1,000	-5.289%
2022-01-31	13.6593	13.6593	13.6593	13.6593	+4.415%	163	-2.557%
2022-01-26	13.0818	13.0818	13.0818	13.0818	-1.860%	744	+1.744%
2022-01-20	13.3297	13.3297	13.3297	13.3297	-4.113%	210	-0.148%
2022-01-11	13.9014	13.9014	13.9014	13.9014	+1.172%	300	-4.254%
2022-01-04	13.7404	13.7404	13.7404	13.7404	+129.007%	200	-3.132%
2021-12-20	6.0000	6.0000	6.0000	6.0000	-51.311%	200	+121.833%
2021-12-14	12.6577	12.6654	12.1269	12.3231	-8.659%	9,450	+8.009%
2021-12-02	13.2477	13.4913	13.2477	13.4913	+6.064%	9,580	-1.344%
2021-11-30	12.6815	12.7300	12.6815	12.7200	+6.000%	2,000	+4.638%
2021-11-22	12.0000	12.0000	12.0000	12.0000	0.000%	800	+10.917%
2021-11-19	12.0600	12.0600	12.0000	12.0000	-2.439%	738	+10.917%
2021-11-18	12.2900	12.3000	12.2900	12.3000	+0.244%	292	+8.211%
2021-11-17	12.3195	12.3195	12.0746	12.2700	-0.567%	621	+8.476%
2021-11-15	12.3400	12.3400	12.3400	12.3400	0.000%	820	+7.861%
2021-11-12	12.3400	12.3400	12.3400	12.3400	-8.593%	1,000	+7.861%
2021-11-09	13.5000	13.5000	13.5000	13.5000	+1.962%	102	-1.407%
2021-11-08	13.2500	13.2500	13.2402	13.2402	-0.148%	605	+0.527%
2021-11-05	13.2598	13.2598	13.2598	13.2598	+1.276%	120	+0.379%
2021-11-04	13.0997	13.0997	13.0928	13.0928	-5.527%	370	+1.659%
2021-11-01	13.8803	13.8803	13.8588	13.8588	-0.368%	1,000	-3.960%
2021-10-29	13.9100	13.9100	13.9100	13.9100	+0.433%	101	-4.313%
2021-10-28	13.7596	13.8500	13.7596	13.8500	+3.268%	201	-3.899%
2021-10-27	13.6100	13.6100	13.4117	13.4117	-1.021%	1,203	-0.758%
2021-10-22	13.5500	13.5500	13.5500	13.5500	+8.835%	206	-1.771%
2021-10-19	12.4400	12.4500	12.4400	12.4500	0.000%	800	+6.908%
2021-10-18	12.4500	12.4500	12.4500	12.4500	-0.236%	1,238	+6.908%
2021-10-15	12.4794	12.4794	12.4794	12.4794	-1.771%	100	+6.656%
2021-10-04	12.9516	12.9516	12.7044	12.7044	+8.653%	530	+4.767%
2021-09-24	11.9921	11.9921	11.6926	11.6926	+2.034%	400	+13.833%
2021-09-20	11.4595	11.4595	11.4595	11.4595	-2.756%	205	+16.148%
2021-09-13	11.7843	11.7843	11.7843	11.7843	+4.624%	100	+12.947%
2021-08-27	11.3981	11.3981	11.2635	11.2635	-0.409%	510	+18.169%
2021-08-25	11.3098	11.3098	11.3098	11.3098	+3.593%	165	+17.686%
2021-08-20	10.9175	10.9175	10.9175	10.9175	+0.077%	100	+21.914%
2021-08-19	10.9091	10.9091	10.9091	10.9091	-7.467%	500	+22.008%
2021-08-06	11.7432	11.7894	11.7432	11.7894	-0.141%	250	+12.898%
2021-08-04	11.8061	11.8061	11.8061	11.8061	+3.350%	100	+12.738%
2021-08-03	11.4234	11.4234	11.4234	11.4234	+11.032%	111	+16.515%
2021-07-27	10.2884	10.2884	10.2884	10.2884	+0.935%	100	+29.369%
2021-07-20	10.1931	10.1931	10.1931	10.1931	+0.656%	270	+30.579%
2021-07-16	10.1267	10.1267	10.1267	10.1267	+2.317%	211	+31.435%
2021-07-02	9.8064	9.9477	9.8064	9.8974	+6.999%	765	+34.480%
2021-07-01	9.2500	9.2500	9.2500	9.2500	0.000%	400	+43.892%
2021-06-28	9.6822	9.6822	9.2500	9.2500	-4.605%	2,065	+43.892%
2021-06-22	9.6581	9.6965	9.5938	9.6965	+0.548%	1,751	+37.266%
2021-06-21	9.6437	9.6437	9.6437	9.6437	-0.036%	110	+38.018%
2021-06-15	9.6995	9.6995	9.6472	9.6472	-0.211%	245	+37.967%
2021-06-14	9.6508	9.6676	9.6508	9.6676	+0.084%	200	+37.676%
2021-06-07	9.6309	9.6595	9.6309	9.6595	+0.067%	391	+37.792%
2021-06-02	9.5944	9.6530	9.5944	9.6530	+15.774%	440	+37.885%
2021-05-11	8.3378	8.3378	8.3378	8.3378	-2.278%	300	+59.634%
2021-05-03	8.5322	8.5322	8.5322	8.5322	+6.653%	200	+55.997%
2021-04-16	8.0000	8.0000	8.0000	8.0000	-8.594%	323	+66.375%
2021-04-12	8.7891	8.7891	8.7522	8.7522	+4.184%	769	+52.076%
2021-04-09	8.6072	8.6072	8.4000	8.4007	-2.414%	6,230	+58.439%
2021-04-08	8.5826	8.7483	8.5826	8.6085	+0.508%	6,000	+54.615%
2021-04-05	8.2263	8.5650	7.7091	8.5650	+0.578%	2,630	+55.400%
2021-04-01	8.5158	8.5158	8.5158	8.5158	+7.194%	210	+56.298%
2021-03-29	7.9443	7.9443	7.9443	7.9443	+0.421%	120	+67.542%
2021-03-26	7.9275	7.9275	7.9110	7.9110	+3.285%	400	+68.247%
2021-03-25	7.6594	7.6594	7.6594	7.6594	-3.619%	160	+73.773%
2021-03-23	7.9640	7.9640	7.9470	7.9470	+1.885%	320	+67.485%
2021-03-22	7.8000	7.8000	7.8000	7.8000	-2.115%	100	+70.641%
2021-03-16	7.9685	7.9685	7.9685	7.9685	+5.142%	200	+67.033%
2021-03-08	7.5788	7.5788	7.5788	7.5788	+3.791%	1,020	+75.621%
2021-03-02	7.3000	7.3020	7.3000	7.3020	-1.590%	400	+82.279%
2021-03-01	7.4120	7.4200	7.4120	7.4200	+3.103%	1,006	+79.380%
2021-02-25	7.1967	7.1967	7.1967	7.1967	+3.714%	170	+84.946%
2021-02-19	7.2000	7.2000	6.9390	6.9390	-4.992%	750	+91.814%
2021-02-17	7.3036	7.3036	7.3036	7.3036	-3.967%	100	+82.239%
2021-02-10	7.6053	7.6053	7.6053	7.6053	+10.110%	120	+75.010%
2021-02-08	7.3776	7.3776	6.9070	6.9070	-10.097%	14,857	+92.703%
2021-02-03	7.6827	7.6827	7.6827	7.6827	+1.833%	300	+73.246%
2021-01-28	7.5444	7.5444	7.5444	7.5444	+3.564%	186	+76.422%
2021-01-25	7.2848	7.2848	7.2848	7.2848	-1.770%	205	+82.709%
2021-01-19	7.4161	7.4161	7.4161	7.4161	-0.455%	200	+79.474%
2021-01-15	7.4500	7.4500	7.4500	7.4500	+4.463%	400	+78.658%
2020-12-31	7.1317	7.1317	7.1317	7.1317	+1.535%	120	+86.632%
2020-12-30	7.0239	7.0239	7.0239	7.0239	+1.355%	100	+89.496%
2020-12-29	6.9300	6.9300	6.9300	6.9300	+0.029%	1,003	+92.063%
2020-12-22	6.9300	6.9300	6.9280	6.9280	-0.173%	1,001	+92.119%
2020-12-15	6.9400	6.9400	6.9400	6.9400	+1.469%	100	+91.787%
2020-12-10	6.8699	6.8699	6.8395	6.8395	-2.153%	1,660	+94.605%
2020-12-03	6.9900	6.9900	6.9900	6.9900	0.000%	6,480	+90.415%
2020-12-02	6.6752	7.0005	6.6752	6.9900	+7.255%	4,050	+90.415%
2020-12-01	6.5379	6.5379	6.5172	6.5172	+1.672%	280	+104.229%
2020-11-25	6.4700	6.4700	6.4100	6.4100	+8.094%	200	+107.644%
2020-11-20	5.9300	5.9300	5.9300	5.9300	+6.463%	200	+124.452%
2020-11-18	5.5700	5.5700	5.5700	5.5700	+3.918%	400	+138.959%
2020-11-13	5.5500	5.5500	5.3600	5.3600	-2.368%	400	+148.321%
2020-11-10	5.4900	5.4900	5.4900	5.4900	+0.734%	1,100	+142.441%
2020-11-09	5.4900	5.4900	5.4500	5.4500	-14.710%	1,000	+144.220%
2020-10-08	6.3900	6.3900	6.3900	6.3900	-0.312%	150	+108.294%
2020-10-06	6.4100	6.4100	6.4100	6.4100	0.000%	100	+107.644%
2020-09-29	6.4100	6.4100	6.4100	6.4100	+0.470%	350	+107.644%
2020-09-25	6.1100	6.4100	5.9700	6.3800	-3.771%	1,350	+108.621%
2020-08-14	6.6300	6.6300	6.6300	6.6300	-1.045%	200	+100.754%
2020-08-12	6.7000	6.7000	6.7000	6.7000	-0.888%	150	+98.657%
2020-08-11	6.7000	6.7600	6.7000	6.7600	+11.184%	1,600	+96.893%
2020-07-24	5.9500	6.0800	5.9500	6.0800	+13.858%	14,150	+118.914%
2020-07-16	5.3500	5.3500	5.3400	5.3400	-8.718%	200	+149.251%
2020-06-29	5.7900	5.8500	5.7900	5.8500	+1.916%	1,200	+127.521%
2020-06-25	5.7400	5.7400	5.7400	5.7400	+0.175%	100	+131.882%
2020-06-19	5.7300	5.7300	5.7300	5.7300	-0.348%	2,000	+132.286%
2020-06-12	5.6500	5.7500	5.6500	5.7500	-2.044%	200	+131.478%
2020-06-11	5.8700	5.8700	5.8700	5.8700	+1.733%	200	+126.746%
2020-06-09	5.7700	5.7700	5.7700	5.7700	-3.025%	100	+130.676%
2020-06-08	5.4700	5.9500	5.4700	5.9500	+14.644%	400	+123.697%
2020-06-03	5.1800	5.1900	5.0400	5.1900	+6.571%	10,593	+156.455%
2020-06-02	4.8700	4.8700	4.8700	4.8700	+9.685%	500	+173.306%
2020-05-27	4.5500	4.5500	4.3400	4.4400	+4.471%	500	+199.775%
2020-05-22	4.2500	4.2500	4.2500	4.2500	+2.163%	300	+213.176%
2020-05-13	4.1600	4.1600	4.1600	4.1600	-0.240%	500	+219.952%
2020-05-12	4.1700	4.1700	4.1700	4.1700	-3.472%	900	+219.185%
2020-05-07	4.3300	4.3300	4.3200	4.3200	-0.231%	910	+208.102%
2020-05-05	4.3300	4.3300	4.3300	4.3300	-1.591%	103	+207.390%
2020-05-01	4.4000	4.4000	4.4000	4.4000	+2.088%	100	+202.500%
2020-04-28	4.3100	4.3100	4.3100	4.3100	+14.021%	100	+208.817%
2020-04-08	3.8200	3.8200	3.7800	3.7800	-8.475%	2,025	+252.116%
2020-04-07	4.1300	4.1300	4.1300	4.1300	-10.022%	425	+222.276%
2020-03-26	4.4900	4.5900	4.4900	4.5900	+32.277%	500	+189.978%
2020-03-23	3.6500	3.6500	3.4700	3.4700	-24.401%	2,110	+283.573%
2020-03-20	4.5900	4.5900	4.5900	4.5900	-0.649%	2,020	+189.978%
2020-03-16	4.5500	4.6200	4.5500	4.6200	-2.119%	871	+188.095%
2020-03-12	4.4500	4.7700	4.4500	4.7200	-20.405%	1,434	+181.992%
2020-03-11	5.9000	5.9300	5.9000	5.9300	-9.049%	249	+124.452%
2020-03-10	6.8700	6.8700	6.5200	6.5200	-2.687%	1,200	+104.141%
2020-03-09	6.9400	6.9400	6.7000	6.7000	-14.650%	442	+98.657%
2020-02-18	7.8500	7.8500	7.7800	7.8500	+26.206%	237	+69.554%
2020-02-11	6.3900	6.3900	6.1700	6.2200	-5.615%	2,351	+113.987%
2020-02-10	6.5000	6.7700	6.5000	6.5900	+5.949%	1,755	+101.973%
2020-02-07	6.6900	6.6900	6.2200	6.2200	-5.758%	3,200	+113.987%
2020-02-06	6.6000	6.6000	6.6000	6.6000	-15.385%	300	+101.667%
2020-01-31	7.8100	7.8100	7.4400	7.8000	+15.214%	3,600	+70.641%
2020-01-29	6.7700	6.7700	6.7700	6.7700	+1.347%	1,060	+96.603%
2020-01-28	6.5400	6.6800	6.5100	6.6800	+4.702%	1,812	+99.251%
2020-01-27	6.3700	6.3800	6.3400	6.3800	-5.341%	600	+108.621%
2020-01-23	6.7200	6.7400	6.7200	6.7400	-19.185%	4,483	+97.478%
2020-01-15	8.3400	8.3400	8.3400	8.3400	-2.227%	1,712	+59.592%
2020-01-10	8.5300	8.5300	8.5300	8.5300	+3.269%	200	+56.038%
2020-01-09	8.2600	8.2600	8.2600	8.2600	-0.959%	2,607	+61.138%
2020-01-08	8.4300	8.4300	8.3400	8.3400	-0.477%	2,100	+59.592%
2020-01-03	8.4200	8.4200	8.3800	8.3800	+0.964%	200	+58.831%
2019-12-19	8.3000	8.3000	8.3000	8.3000	+8.073%	396	+60.361%
2019-11-08	7.6800	7.6800	7.6800	7.6800	+1.319%	225	+73.307%
2019-11-01	7.5800	7.5800	7.5800	7.5800	+1.067%	200	+75.594%
2019-10-18	7.5000	7.5000	7.5000	7.5000	+0.134%	100	+77.467%
2019-10-10	7.4900	7.4900	7.4900	7.4900	-2.092%	200	+77.704%
2019-10-09	7.6500	7.6500	7.6500	7.6500	-4.375%	100	+73.987%
2019-10-01	8.0000	8.0000	8.0000	8.0000	+0.756%	200	+66.375%
2019-09-26	8.0700	8.0700	7.9400	7.9400	+3.791%	3,001	+67.632%
2019-09-12	7.6500	7.6500	7.6500	7.6500	-1.923%	110	+73.987%
2019-09-11	7.8000	7.8000	7.8000	7.8000	-0.889%	300	+70.641%
2019-09-10	7.8700	7.8700	7.8700	7.8700	-2.719%	200	+69.123%
2019-09-09	8.0900	8.0900	8.0900	8.0900	0.000%	200	+64.524%
2019-08-13	8.0900	8.0900	8.0900	8.0900	-4.147%	150	+64.524%
2019-07-26	8.4400	8.4400	8.4400	8.4400	+2.427%	100	+57.701%
2019-07-23	8.3300	8.3300	8.2400	8.2400	-3.286%	500	+61.529%
2019-07-16	8.5200	8.5200	8.5200	8.5200	-0.117%	500	+56.221%
2019-07-11	8.5300	8.5300	8.5300	8.5300	-0.117%	500	+56.038%
2019-07-05	8.5400	8.5400	8.5400	8.5400	+1.909%	710	+55.855%
2019-06-24	8.3800	8.3800	8.3800	8.3800	+1.699%	170	+58.831%
2019-06-05	8.2400	8.2400	8.2400	8.2400	-0.483%	200	+61.529%
2019-06-04	8.2800	8.2800	8.2800	8.2800	-4.056%	1,000	+60.749%
2019-05-31	8.6300	8.6300	8.6300	8.6300	+2.983%	120	+54.229%
2019-05-14	8.3800	8.3900	8.3800	8.3800	-3.456%	1,504	+58.831%
2019-05-08	8.6800	8.6800	8.6800	8.6800	-2.362%	500	+53.341%
2019-04-26	8.8900	8.8900	8.8900	8.8900	-1.441%	525	+49.719%
2019-04-22	9.0200	9.0200	9.0200	9.0200	+0.111%	100	+47.561%
2019-04-18	8.9900	9.0100	8.9900	9.0100	-2.384%	300	+47.725%
2019-04-17	9.2300	9.2300	9.2300	9.2300	0.000%	100	+44.204%
2019-03-28	9.2300	9.2300	9.2300	9.2300	0.000%	100	+44.204%
2019-03-14	9.2300	9.2300	9.2300	9.2300	-0.216%	100	+44.204%
2019-03-04	9.2500	9.2500	9.2500	9.2500	+8.061%	100	+43.892%
2019-02-15	8.5600	8.5600	8.5600	8.5600	+5.549%	200	+55.491%
2019-02-06	8.1100	8.1100	8.1100	8.1100	+1.248%	100	+64.118%
2019-02-05	8.2300	8.2300	8.0000	8.0100	-2.436%	8,000	+66.167%
2019-01-31	8.2100	8.2100	8.2100	8.2100	-3.412%	150	+62.119%
2019-01-11	8.5000	8.5000	8.5000	8.5000	-0.701%	130	+56.588%
2019-01-08	8.5500	8.5600	8.5500	8.5600	+3.758%	500	+55.491%
2019-01-03	8.2500	8.2500	8.2500	8.2500	+6.178%	2,500	+61.333%
2018-12-31	7.7000	8.0000	7.5700	7.7700	-5.012%	1,005	+71.300%
2018-12-07	8.1000	8.1800	8.1000	8.1800	-10.405%	300	+62.714%
2018-11-13	9.1300	9.1300	9.1300	9.1300	-6.932%	250	+45.783%
2018-11-07	9.8100	9.8100	9.8100	9.8100	-1.703%	500	+35.678%
2018-10-23	9.9800	9.9800	9.9800	9.9800	-0.100%	2,500	+33.367%
2018-10-18	9.9700	9.9900	9.9700	9.9900	-0.200%	2,010	+33.233%
2018-10-16	10.0300	10.0300	10.0100	10.0100	-3.842%	1,000	+32.967%
2018-10-09	10.3900	10.4100	10.3800	10.4100	-2.982%	1,250	+27.858%
2018-10-03	10.7300	10.7300	10.7300	10.7300	+1.418%	257	+24.045%
2018-09-27	10.5800	10.5800	10.5800	10.5800	-0.094%	150	+25.803%
2018-09-25	10.5900	10.5900	10.5900	10.5900	+0.474%	140	+25.685%
2018-09-20	10.5400	10.5400	10.5400	10.5400	+2.033%	200	+26.281%
2018-09-10	10.3700	10.4100	10.3300	10.3300	-3.187%	2,200	+28.848%
2018-08-22	10.6000	10.6700	10.6000	10.6700	+2.301%	1,580	+24.742%
2018-08-14	10.4300	10.4300	10.4300	10.4300	-2.432%	100	+27.613%
2018-08-07	10.6900	10.6900	10.6900	10.6900	+3.086%	3,002	+24.509%
2018-07-25	10.3700	10.3700	10.3700	10.3700	-2.446%	300	+28.351%
2018-07-19	10.6300	10.6300	10.6300	10.6300	+0.758%	733	+25.212%
2018-07-17	10.5500	10.5500	10.5500	10.5500	+0.476%	500	+26.161%
2018-07-12	10.5000	10.5000	10.5000	10.5000	-1.685%	120	+26.762%
2018-07-09	10.6800	10.6800	10.6800	10.6800	-1.019%	500	+24.625%
2018-07-05	10.4800	10.7900	10.4800	10.7900	+5.681%	3,193	+23.355%
2018-06-25	10.3600	10.3600	10.2100	10.2100	-1.827%	4,108	+30.362%
2018-06-19	10.4700	10.4700	10.4000	10.4000	-2.072%	455	+27.981%
2018-06-14	10.6200	10.6200	10.6200	10.6200	+0.568%	733	+25.330%
2018-06-12	10.6400	10.6400	10.5600	10.5600	-0.752%	530	+26.042%
2018-06-11	10.6400	10.6400	10.6400	10.6400	+3.301%	520	+25.094%
2018-06-01	10.3000	10.3200	10.3000	10.3000	+0.195%	1,040	+29.223%
2018-05-31	10.2800	10.2800	10.2800	10.2800	+2.493%	300	+29.475%
2018-05-24	10.0300	10.0300	10.0300	10.0300	-1.182%	217	+32.702%
2018-05-23	10.1500	10.1500	10.1500	10.1500	-0.782%	500	+31.133%
2018-05-22	10.1800	10.2800	10.1800	10.2300	+6.231%	1,500	+30.108%
2018-05-10	9.6300	9.6300	9.6300	9.6300	-0.104%	175	+38.214%
2018-04-30	9.6400	9.6400	9.6400	9.6400	-2.132%	1,000	+38.071%
2018-04-13	9.8500	9.8500	9.8500	9.8500	+2.073%	200	+35.127%
2018-04-06	9.7000	9.7000	9.6500	9.6500	-0.515%	2,630	+37.927%
2018-04-05	9.6900	9.7000	9.6900	9.7000	+1.784%	11,300	+37.216%
2018-04-04	9.5300	9.5300	9.5300	9.5300	-1.244%	250	+39.664%
2018-04-03	9.6500	9.6500	9.6500	9.6500	+0.521%	4,400	+37.927%
2018-04-02	9.6500	9.6500	9.6000	9.6000	-0.621%	4,300	+38.646%
2018-03-29	9.6600	9.6600	9.6600	9.6600	-0.412%	1,630	+37.785%
2018-03-28	9.6700	9.7000	9.6700	9.7000	+0.518%	1,850	+37.216%
2018-03-27	9.7100	9.7100	9.6500	9.6500	0.000%	6,100	+37.927%
2018-03-23	9.6500	9.6500	9.6300	9.6500	0.000%	3,950	+37.927%
2018-03-22	9.6500	9.6500	9.6500	9.6500	-1.127%	2,900	+37.927%
2018-03-13	9.7600	9.7600	9.7600	9.7600	+1.140%	100	+36.373%
2018-03-12	9.6500	9.6500	9.6500	9.6500	-0.104%	2,105	+37.927%
2018-03-09	9.6500	9.6600	9.6500	9.6600	+0.104%	200	+37.785%
2018-03-06	9.6200	9.6500	9.6200	9.6500	+0.104%	2,800	+37.927%
2018-03-02	9.6500	9.6500	9.6400	9.6400	-1.633%	720	+38.071%
2018-02-27	9.8000	9.8000	9.8000	9.8000	-0.102%	1,420	+35.816%
2018-02-26	9.8100	9.8100	9.8100	9.8100	+3.700%	300	+35.678%
2018-02-22	9.4600	9.4600	9.4600	9.4600	+4.070%	211	+40.698%
2018-02-15	9.0900	9.0900	9.0900	9.0900	+1.000%	4,000	+46.425%
2018-02-13	9.0000	9.0000	9.0000	9.0000	0.000%	100	+47.889%
2018-02-09	9.0000	9.0000	9.0000	9.0000	-0.332%	300	+47.889%
2018-02-07	9.0300	9.0300	9.0300	9.0300	-3.215%	213	+47.398%
2018-02-02	9.3300	9.3300	9.3300	9.3300	-1.686%	500	+42.658%
2018-01-30	9.5700	9.5700	9.4900	9.4900	-0.939%	600	+40.253%
2018-01-29	9.8700	9.8700	9.5700	9.5800	0.000%	5,660	+38.935%
2018-01-26	9.4600	9.5800	9.4600	9.5800	+3.680%	948	+38.935%
2018-01-25	9.2400	9.2400	9.2400	9.2400	+1.762%	100	+44.048%
2018-01-22	9.0800	9.0800	9.0800	9.0800	-1.197%	140	+46.586%
2018-01-16	9.1900	9.1900	9.1900	9.1900	+0.989%	100	+44.831%
2018-01-11	9.0700	9.1000	9.0700	9.1000	-2.256%	1,400	+46.264%
2018-01-08	9.3100	9.3100	9.3100	9.3100	+0.976%	200	+42.965%
2017-12-28	9.2200	9.2200	9.2200	9.2200	+3.017%	1,000	+44.360%
2017-12-22	8.9500	8.9500	8.9500	8.9500	+0.112%	1,400	+48.715%
2017-12-21	9.0700	9.1300	8.9400	8.9400	-1.542%	1,410	+48.881%
2017-12-11	9.0600	9.0800	9.0600	9.0800	+1.566%	300	+46.586%
2017-12-08	8.9400	8.9400	8.9400	8.9400	-2.720%	300	+48.881%
2017-12-04	9.3000	9.3000	9.1900	9.1900	0.000%	1,300	+44.831%
2017-11-27	9.1900	9.1900	9.1900	9.1900	-0.109%	217	+44.831%
2017-11-13	9.2000	9.2000	9.2000	9.2000	+1.433%	117	+44.674%
2017-11-02	9.0400	9.0700	9.0400	9.0700	+0.332%	600	+46.748%
2017-10-30	8.8800	9.0900	8.8800	9.0400	+4.028%	600	+47.235%
2017-10-27	8.6900	8.6900	8.6900	8.6900	-1.474%	3,555	+53.165%
2017-10-25	8.9800	8.9800	8.8200	8.8200	-4.130%	7,206	+50.907%
2017-10-24	9.2000	9.2000	9.2000	9.2000	+1.099%	200	+44.674%
2017-10-23	9.1000	9.1000	9.1000	9.1000	-2.256%	100	+46.264%
2017-10-19	9.2600	9.5000	9.2600	9.3100	-0.640%	2,600	+42.965%
2017-10-18	9.4400	9.4400	9.2900	9.3700	+2.516%	1,653	+42.049%
2017-10-17	9.4000	9.4100	9.0100	9.1400	+7.026%	2,500	+45.624%
2017-10-13	8.6300	8.6300	8.5400	8.5400	-2.733%	230	+55.855%
2017-10-05	8.7900	8.7900	8.7800	8.7800	+5.276%	206	+51.595%
2017-09-27	8.1700	8.3400	8.1700	8.3400	-9.544%	1,533	+59.592%
2017-09-22	9.1800	9.2200	9.1800	9.2200	+1.542%	1,000	+44.360%
2017-09-21	9.1500	9.1500	9.0800	9.0800	-3.095%	2,000	+46.586%
2017-09-05	9.3500	9.4800	9.3500	9.3700	0.000%	1,100	+42.049%
2017-08-31	9.1300	9.4000	9.1300	9.3700	+3.194%	10,980	+42.049%
2017-08-30	9.1200	9.1300	9.0700	9.0800	+0.665%	5,000	+46.586%
2017-08-16	9.0600	9.2400	9.0200	9.0200	-0.331%	2,200	+47.561%
2017-08-09	8.9900	9.0500	8.9800	9.0500	+0.780%	4,000	+47.072%
2017-07-28	8.9800	8.9800	8.9800	8.9800	+1.240%	200	+48.218%
2017-07-26	8.8700	8.8700	8.8700	8.8700	-0.672%	460	+50.056%
2017-07-25	8.8300	8.9300	8.8300	8.9300	+0.676%	7,000	+49.048%
2017-07-24	8.9100	8.9100	8.8700	8.8700	-0.449%	733	+50.056%
2017-07-21	8.9100	8.9100	8.9100	8.9100	+1.596%	4,060	+49.383%
2017-07-20	8.7300	8.7700	8.7300	8.7700	+1.740%	551	+51.767%
2017-07-19	8.6100	8.6200	8.6100	8.6200	+0.233%	720	+54.408%
2017-07-18	8.6000	8.6000	8.6000	8.6000	+2.625%	4,000	+54.767%
2017-07-14	8.3500	8.3800	8.3500	8.3800	+3.202%	1,200	+58.831%
2017-07-13	7.8900	8.1200	7.8900	8.1200	+4.639%	300	+63.916%
2017-07-12	7.7300	7.8500	7.7300	7.7600	+7.182%	5,612	+71.521%
2017-07-06	7.2400	7.2400	7.2400	7.2400	+6.942%	691	+83.840%
2017-06-15	6.7900	6.7900	6.7700	6.7700	+0.445%	2,000	+96.603%
2017-06-12	6.8200	6.8200	6.7400	6.7400	+1.049%	600	+97.478%
2017-06-08	6.7000	6.7000	6.6700	6.6700	-2.911%	1,000	+99.550%
2017-05-31	6.8700	6.8700	6.8700	6.8700	+4.726%	300	+93.741%
2017-05-10	6.4200	6.5600	6.4200	6.5600	+0.923%	950	+102.896%
2017-05-04	6.5000	6.5000	6.5000	6.5000	+0.154%	360	+104.769%
2017-05-02	6.4900	6.4900	6.4900	6.4900	-7.286%	200	+105.085%
2017-04-18	7.0000	7.0000	7.0000	7.0000	-1.408%	100	+90.143%
2017-04-10	7.1000	7.1000	7.1000	7.1000	+4.874%	150	+87.465%
2017-04-04	6.8500	6.8500	6.7700	6.7700	-2.450%	1,475	+96.603%
2017-03-31	6.9400	6.9400	6.9400	6.9400	+2.209%	100	+91.787%
2017-03-21	6.7900	6.7900	6.7900	6.7900	-1.594%	100	+96.024%
2017-03-17	6.9000	6.9000	6.9000	6.9000	-1.146%	100	+92.899%
2017-03-06	6.9800	6.9800	6.9800	6.9800	-1.966%	126	+90.688%
2017-02-28	7.1200	7.1200	7.1200	7.1200	-1.111%	350	+86.938%
2017-02-14	7.2000	7.2000	7.2000	7.2000	+3.152%	275	+84.861%
2017-02-09	6.9800	6.9800	6.9800	6.9800	0.000%	100	+90.688%
2017-02-08	6.9900	6.9900	6.9800	6.9800	-1.412%	200	+90.688%
2017-02-07	7.0800	7.0800	7.0800	7.0800	0.000%	200	+87.994%
2017-02-06	7.0800	7.0800	7.0800	7.0800	+0.855%	200	+87.994%
2017-02-03	7.0200	7.0200	7.0200	7.0200	-0.987%	175	+89.601%
2017-01-27	7.0900	7.0900	7.0900	7.0900	+0.853%	175	+87.729%
2017-01-25	6.9500	7.0300	6.9100	7.0300	+1.297%	1,125	+89.331%
2017-01-18	6.9200	6.9400	6.9200	6.9400	-0.430%	1,000	+91.787%
2017-01-12	6.8500	6.9700	6.8500	6.9700	+3.412%	365	+90.961%
2017-01-04	6.7700	6.7700	6.7400	6.7400	+1.813%	500	+97.478%
2016-12-30	6.6200	6.6200	6.6200	6.6200	-0.301%	400	+101.057%
2016-12-19	6.6400	6.6400	6.6400	6.6400	+2.154%	500	+100.452%
2016-12-16	6.5000	6.5100	6.5000	6.5000	+2.848%	1,000	+104.769%
2016-12-05	6.3200	6.3200	6.3200	6.3200	+1.445%	2,000	+110.601%
2016-11-29	6.2300	6.2300	6.2300	6.2300	+1.301%	150	+113.644%
2016-11-18	6.1400	6.1500	6.1400	6.1500	-2.997%	200	+116.423%
2016-11-14	6.3400	6.3400	6.3400	6.3400	+4.276%	175	+109.937%
2016-11-10	6.0800	6.0800	6.0800	6.0800	-2.564%	200	+118.914%
2016-11-09	6.2100	6.2400	6.2100	6.2400	-2.500%	500	+113.301%
2016-10-21	6.4000	6.4000	6.4000	6.4000	-2.883%	275	+107.969%
2016-10-17	6.5900	6.5900	6.5900	6.5900	+5.440%	650	+101.973%
2016-10-10	6.2500	6.2500	6.2500	6.2500	-3.994%	1,000	+112.960%
2016-09-30	6.5100	6.5100	6.5100	6.5100	+5.000%	100	+104.455%
2016-09-26	6.5000	6.5000	6.2000	6.2000	-8.689%	700	+114.677%
2016-09-21	6.7000	6.7900	6.7000	6.7900	-0.147%	500	+96.024%
2016-09-14	6.8900	6.8900	6.8000	6.8000	-1.592%	1,250	+95.735%
2016-09-09	6.9100	6.9100	6.9100	6.9100	-0.432%	400	+92.619%
2016-08-31	6.8900	6.9400	6.8900	6.9400	-0.857%	500	+91.787%
2016-08-23	7.0000	7.0000	7.0000	7.0000	0.000%	100	+90.143%
2016-08-22	7.0000	7.0000	7.0000	7.0000	-2.098%	150	+90.143%
2016-08-16	7.1500	7.1500	7.1500	7.1500	-1.243%	100	+86.154%
2016-08-11	7.2400	7.2400	7.2400	7.2400	+1.972%	200	+83.840%
2016-08-10	7.1000	7.1000	7.1000	7.1000	+4.106%	450	+87.465%
2016-08-05	6.8200	6.8200	6.8200	6.8200	+4.441%	150	+95.161%
2016-08-03	6.5000	6.5300	6.5000	6.5300	-3.829%	300	+103.828%

.dark-mode .CR1s3k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CR1s3k{ color: #333333; background-color: white; border: 2px solid #333333; }BOMBFBOMBARDIER PFD 3 ADJ RATEstock OTC

BOMBF
BOMBARDIER PFD 3 ADJ RATE
stock OTC