Bombardier Inc. (BDRAF)
OTCMKTS · Delayed Price · Currency is USD
117.19
-1.44 (-1.21%)
Jul 22, 2025, 5:12 PM EDT
Bombardier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 117.00 | 117.19 | 117.00 | 117.19 | 117.19 | -1.21% | 1,012 |
| Jul 21, 2025 | 118.63 | 118.63 | 118.63 | 118.63 | 118.63 | - | 476 |
| Jul 18, 2025 | 118.63 | 118.63 | 118.63 | 118.63 | 118.63 | - | 355 |
| Jul 17, 2025 | 118.63 | 118.63 | 118.63 | 118.63 | 118.63 | 0.30% | 625 |
| Jul 16, 2025 | 118.28 | 118.28 | 118.28 | 118.28 | 118.28 | - | 15 |
| Jul 15, 2025 | 118.28 | 118.28 | 118.28 | 118.28 | 118.28 | 0.32% | 361 |
| Jul 14, 2025 | 117.91 | 117.91 | 117.91 | 117.91 | 117.91 | - | 1,128 |
| Jul 11, 2025 | 117.91 | 117.91 | 117.91 | 117.91 | 117.91 | - | 92 |
| Jul 10, 2025 | 118.00 | 118.00 | 117.91 | 117.91 | 117.91 | 3.38% | 544 |
| Jul 9, 2025 | 114.00 | 116.10 | 114.00 | 114.05 | 114.05 | 4.65% | 1,062 |
| Jul 8, 2025 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | - | 147 |
| Jul 7, 2025 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | - | 953 |
| Jul 3, 2025 | 115.94 | 115.94 | 105.00 | 108.98 | 108.98 | 3.73% | 1,858 |
| Jul 2, 2025 | 96.80 | 106.49 | 96.80 | 105.06 | 105.06 | 13.40% | 919 |
| Jul 1, 2025 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | 9.13% | 205 |
| Jun 30, 2025 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | 1.37% | 309 |
| Jun 27, 2025 | 87.00 | 87.00 | 83.75 | 83.75 | 83.75 | -1.36% | 696 |
| Jun 26, 2025 | 84.00 | 84.90 | 84.00 | 84.90 | 84.90 | 2.91% | 1,125 |
| Jun 25, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 305 |
| Jun 24, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 3.37% | 233 |
| Jun 23, 2025 | 80.01 | 80.01 | 79.81 | 79.81 | 79.81 | -0.24% | 513 |
| Jun 20, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 9.10% | 984 |
| Jun 18, 2025 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - | 245 |
| Jun 17, 2025 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - | 161 |
| Jun 16, 2025 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - | 301 |
| Jun 13, 2025 | 74.17 | 74.17 | 73.33 | 73.33 | 73.33 | -3.48% | 207 |
| Jun 12, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 1.30% | 256 |
| Jun 11, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 71 |
| Jun 10, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 113 |
| Jun 9, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 10.14% | 657 |
| Jun 6, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - | 470 |
| Jun 5, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - | 255 |
| Jun 4, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - | 444 |
| Jun 3, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - | 164 |
| Jun 2, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 0.49% | 516 |
| May 30, 2025 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - | 651 |
| May 29, 2025 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | 4.66% | 707 |
| May 28, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - | 351 |
| May 27, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - | 414 |
| May 23, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | 10.03% | 550 |
| May 22, 2025 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - | 160 |
| May 21, 2025 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - | 120 |
| May 20, 2025 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - | 61 |
| May 19, 2025 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | -9.63% | 128 |
| May 16, 2025 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - | 611 |
| May 15, 2025 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - | 106 |
| May 14, 2025 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - | 70 |
| May 13, 2025 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | 6.74% | 353 |
| May 12, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 20 |
| May 9, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 171 |