Bombardier Inc. (BDRAF)
OTCMKTS · Delayed Price · Currency is USD
229.97
-4.93 (-2.10%)
Jun 3, 2026, 11:07 AM EST
BDRAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 231.69 | 233.61 | 229.70 | 233.61 | 233.61 | -0.55% | 247 |
| Jun 2, 2026 | 226.02 | 235.15 | 226.02 | 234.90 | 234.90 | 0.08% | 341 |
| Jun 1, 2026 | 223.39 | 234.72 | 223.39 | 234.72 | 234.72 | 5.40% | 370 |
| May 29, 2026 | 216.00 | 222.70 | 216.00 | 222.70 | 222.70 | 2.63% | 552 |
| May 28, 2026 | 213.73 | 217.72 | 213.73 | 217.00 | 217.00 | 2.14% | 562 |
| May 27, 2026 | 217.31 | 217.31 | 211.52 | 212.46 | 212.46 | -2.25% | 222 |
| May 26, 2026 | 194.19 | 217.34 | 194.19 | 217.34 | 217.34 | 1.60% | 174 |
| May 22, 2026 | 212.44 | 214.99 | 212.44 | 213.92 | 213.92 | 1.77% | 122 |
| May 21, 2026 | 206.56 | 210.20 | 206.13 | 210.20 | 210.20 | 1.76% | 703 |
| May 20, 2026 | 198.90 | 206.56 | 198.90 | 206.56 | 206.56 | 5.39% | 206 |
| May 19, 2026 | 191.00 | 196.00 | 191.00 | 196.00 | 196.00 | 0.32% | 2,144 |
| May 18, 2026 | 195.56 | 195.56 | 195.38 | 195.38 | 195.38 | 1.35% | 29 |
| May 15, 2026 | 195.48 | 195.48 | 192.56 | 192.78 | 192.78 | -1.70% | 16 |
| May 14, 2026 | 197.25 | 197.25 | 196.11 | 196.11 | 196.11 | -0.58% | 136 |
| May 13, 2026 | 199.40 | 199.40 | 197.25 | 197.25 | 197.25 | -1.13% | 59 |
| May 12, 2026 | 200.27 | 202.68 | 193.74 | 199.50 | 199.50 | -2.58% | 73 |
| May 11, 2026 | 207.42 | 207.85 | 204.79 | 204.79 | 204.79 | -3.85% | 47 |
| May 8, 2026 | 209.71 | 215.65 | 209.71 | 213.00 | 213.00 | -1.39% | 283 |
| May 7, 2026 | 218.01 | 219.25 | 216.00 | 216.00 | 216.00 | -0.46% | 449 |
| May 6, 2026 | 216.42 | 217.00 | 213.82 | 217.00 | 217.00 | 4.29% | 65 |
| May 5, 2026 | 206.10 | 208.07 | 206.10 | 208.07 | 208.07 | 1.16% | 287 |
| May 4, 2026 | 199.81 | 220.10 | 199.81 | 205.69 | 205.69 | -2.23% | 354 |
| May 1, 2026 | 224.19 | 224.19 | 210.24 | 210.38 | 210.38 | -0.44% | 283 |
| Apr 30, 2026 | 184.20 | 211.30 | 184.20 | 211.30 | 211.30 | 20.92% | 1,253 |
| Apr 29, 2026 | 174.74 | 174.74 | 174.74 | 174.74 | 174.74 | 0.08% | 28 |
| Apr 28, 2026 | 176.79 | 177.87 | 173.36 | 174.60 | 174.60 | -1.32% | 256 |
| Apr 27, 2026 | 175.79 | 177.29 | 175.79 | 176.94 | 176.94 | -0.11% | 506 |
| Apr 24, 2026 | 178.80 | 181.04 | 176.71 | 177.14 | 177.14 | -3.73% | 335 |
| Apr 23, 2026 | 180.84 | 186.07 | 180.84 | 183.99 | 183.99 | 0.21% | 369 |
| Apr 22, 2026 | 187.56 | 187.70 | 182.97 | 183.60 | 183.60 | -2.10% | 516 |
| Apr 21, 2026 | 193.20 | 193.20 | 187.53 | 187.53 | 187.53 | -3.28% | 72 |
| Apr 20, 2026 | 192.85 | 194.30 | 192.85 | 193.90 | 193.90 | -0.77% | 314 |
| Apr 17, 2026 | 197.44 | 198.11 | 195.41 | 195.41 | 195.41 | 2.34% | 297 |
| Apr 16, 2026 | 190.63 | 190.93 | 188.95 | 190.93 | 190.93 | -2.90% | 106 |
| Apr 15, 2026 | 201.00 | 201.00 | 196.63 | 196.63 | 196.63 | -2.18% | 158 |
| Apr 14, 2026 | 197.40 | 203.53 | 197.40 | 201.00 | 201.00 | 7.98% | 430 |
| Apr 13, 2026 | 186.10 | 186.15 | 186.10 | 186.15 | 186.15 | -0.03% | 114 |
| Apr 10, 2026 | 186.09 | 190.56 | 186.01 | 186.20 | 186.20 | 2.71% | 177 |
| Apr 6, 2026 | 181.29 | 181.29 | 181.29 | 181.29 | 181.29 | 7.24% | 301 |
| Mar 31, 2026 | 169.05 | 169.05 | 169.05 | 169.05 | 169.05 | -1.83% | 1,467 |
| Mar 30, 2026 | 172.19 | 172.19 | 172.19 | 172.19 | 172.19 | 0.80% | 111 |
| Mar 27, 2026 | 172.69 | 172.69 | 170.82 | 170.82 | 170.82 | -3.43% | 368 |
| Mar 23, 2026 | 166.47 | 176.89 | 166.47 | 176.89 | 176.89 | 0.54% | 2,065 |
| Mar 19, 2026 | 175.93 | 175.93 | 175.93 | 175.93 | 175.93 | -0.97% | 288 |
| Mar 13, 2026 | 177.66 | 177.66 | 177.66 | 177.66 | 177.66 | -10.27% | 234 |
| Feb 25, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -0.50% | 608 |
| Feb 24, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 2.85% | 629 |
| Feb 23, 2026 | 200.00 | 200.00 | 193.49 | 193.49 | 193.49 | -0.77% | 332 |
| Feb 19, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0.17% | 398 |
| Feb 18, 2026 | 194.67 | 194.67 | 194.67 | 194.67 | 194.67 | 7.69% | 303 |