Bombardier Inc. (BDRAF)
OTCMKTS · Delayed Price · Currency is USD
143.53
+3.34 (2.38%)
Oct 6, 2025, 4:39 PM EDT
Bombardier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 145.25 | 145.25 | 143.53 | 143.53 | 143.53 | 2.38% | 818 |
| Oct 3, 2025 | 140.19 | 140.19 | 140.19 | 140.19 | 140.19 | - | 192 |
| Oct 2, 2025 | 140.19 | 140.19 | 140.19 | 140.19 | 140.19 | - | 47 |
| Oct 1, 2025 | 140.19 | 140.19 | 140.19 | 140.19 | 140.19 | - | 4 |
| Sep 30, 2025 | 140.50 | 140.50 | 139.21 | 140.19 | 140.19 | 0.10% | 1,096 |
| Sep 29, 2025 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | - | 87 |
| Sep 26, 2025 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | - | 71 |
| Sep 25, 2025 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | 3.27% | 324 |
| Sep 24, 2025 | 137.71 | 137.71 | 135.61 | 135.61 | 135.61 | -0.18% | 352 |
| Sep 23, 2025 | 135.92 | 135.92 | 135.85 | 135.85 | 135.85 | -3.79% | 874 |
| Sep 22, 2025 | 136.86 | 141.20 | 136.86 | 141.20 | 141.20 | 7.46% | 489 |
| Sep 19, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | 5.81% | 1,641 |
| Sep 18, 2025 | 124.19 | 124.19 | 124.19 | 124.19 | 124.19 | - | 183 |
| Sep 17, 2025 | 124.19 | 124.19 | 124.19 | 124.19 | 124.19 | 1.14% | 261 |
| Sep 16, 2025 | 122.79 | 122.79 | 122.79 | 122.79 | 122.79 | - | 91 |
| Sep 15, 2025 | 122.79 | 122.79 | 122.79 | 122.79 | 122.79 | 6.60% | 438 |
| Sep 12, 2025 | 115.19 | 115.19 | 115.19 | 115.19 | 115.19 | - | 76 |
| Sep 11, 2025 | 115.19 | 115.19 | 115.19 | 115.19 | 115.19 | 1.58% | 287 |
| Sep 10, 2025 | 113.39 | 113.39 | 113.39 | 113.39 | 113.39 | 3.27% | 430 |
| Sep 9, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | -1.54% | 1,479 |
| Sep 8, 2025 | 111.52 | 111.52 | 111.52 | 111.52 | 111.52 | -0.48% | 871 |
| Sep 5, 2025 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | -0.36% | 229 |
| Sep 4, 2025 | 112.46 | 112.46 | 112.46 | 112.46 | 112.46 | -1.87% | 148 |
| Sep 3, 2025 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - | 171 |
| Sep 2, 2025 | 114.50 | 114.61 | 114.50 | 114.61 | 114.61 | -0.94% | 482 |
| Aug 29, 2025 | 115.69 | 115.69 | 115.69 | 115.69 | 115.69 | -2.40% | 158 |
| Aug 28, 2025 | 118.54 | 118.54 | 118.54 | 118.54 | 118.54 | - | 132 |
| Aug 27, 2025 | 118.54 | 118.54 | 118.54 | 118.54 | 118.54 | - | 123 |
| Aug 26, 2025 | 118.54 | 118.54 | 118.54 | 118.54 | 118.54 | - | 272 |
| Aug 25, 2025 | 118.54 | 118.54 | 118.54 | 118.54 | 118.54 | - | 164 |
| Aug 22, 2025 | 118.54 | 118.54 | 118.54 | 118.54 | 118.54 | - | 217 |
| Aug 21, 2025 | 118.54 | 118.54 | 118.54 | 118.54 | 118.54 | -0.11% | 308 |
| Aug 20, 2025 | 118.67 | 118.67 | 118.67 | 118.67 | 118.67 | - | 109 |
| Aug 19, 2025 | 118.67 | 118.67 | 118.67 | 118.67 | 118.67 | -1.11% | 135 |
| Aug 18, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 79 |
| Aug 15, 2025 | 120.82 | 120.82 | 120.00 | 120.00 | 120.00 | 0.30% | 373 |
| Aug 14, 2025 | 119.80 | 119.80 | 119.65 | 119.65 | 119.65 | -2.79% | 224 |
| Aug 13, 2025 | 123.09 | 123.09 | 123.09 | 123.09 | 123.09 | 0.79% | 366 |
| Aug 12, 2025 | 119.44 | 122.36 | 119.44 | 122.13 | 122.13 | 1.86% | 818 |
| Aug 11, 2025 | 119.89 | 119.89 | 119.89 | 119.89 | 119.89 | 0.06% | 290 |
| Aug 8, 2025 | 119.82 | 119.82 | 119.82 | 119.82 | 119.82 | -1.39% | 221 |
| Aug 7, 2025 | 121.65 | 121.75 | 121.50 | 121.50 | 121.50 | 1.33% | 624 |
| Aug 6, 2025 | 119.67 | 119.90 | 119.67 | 119.90 | 119.90 | -0.08% | 248 |
| Aug 5, 2025 | 119.44 | 119.99 | 118.16 | 119.99 | 119.99 | 0.83% | 739 |
| Aug 4, 2025 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | - | 656 |
| Aug 1, 2025 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 0.80% | 925 |
| Jul 31, 2025 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | - | 97 |
| Jul 30, 2025 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | - | 54 |
| Jul 29, 2025 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | - | 185 |
| Jul 28, 2025 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | - | 222 |