Bombardier Inc. (BDRAF)
OTCMKTS · Delayed Price · Currency is USD
223.71
+1.94 (0.87%)
Sep 21, 2026, 2:00 PM EST
BDRAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 220.05 | 223.71 | 220.05 | 223.71 | 223.71 | 0.87% | 26 |
| Sep 22, 2026 | 220.66 | 221.77 | 220.66 | 221.77 | 221.77 | -0.10% | 82 |
| Sep 21, 2026 | 221.43 | 222.45 | 221.42 | 222.00 | 222.00 | 2.99% | 760 |
| Sep 18, 2026 | 215.28 | 219.02 | 215.28 | 215.55 | 215.55 | 0.13% | 538 |
| Sep 17, 2026 | 218.10 | 218.10 | 215.28 | 215.28 | 215.28 | -1.91% | 47 |
| Sep 16, 2026 | 220.76 | 221.38 | 219.47 | 219.47 | 219.47 | 0.15% | 37 |
| Sep 15, 2026 | 227.64 | 227.64 | 215.14 | 219.13 | 219.13 | -2.66% | 328 |
| Sep 14, 2026 | 216.60 | 228.15 | 211.55 | 225.12 | 225.12 | 2.56% | 54 |
| Sep 11, 2026 | 219.50 | 220.02 | 218.89 | 219.50 | 219.50 | -0.18% | 131 |
| Sep 10, 2026 | 217.00 | 224.80 | 217.00 | 219.89 | 219.89 | 0.87% | 263 |
| Sep 9, 2026 | 218.21 | 224.20 | 217.81 | 218.00 | 218.00 | -2.51% | 317 |
| Sep 8, 2026 | 213.77 | 223.62 | 208.16 | 223.62 | 223.62 | -2.12% | 1,136 |
| Sep 4, 2026 | 222.22 | 228.46 | 222.22 | 228.46 | 228.46 | 4.80% | 44 |
| Sep 3, 2026 | 218.00 | 218.00 | 213.30 | 218.00 | 218.00 | 0.22% | 24 |
| Sep 2, 2026 | 214.06 | 217.52 | 212.27 | 217.52 | 217.52 | 1.02% | 617 |
| Sep 1, 2026 | 217.00 | 217.00 | 209.00 | 215.33 | 215.33 | -0.77% | 290 |
| Aug 31, 2026 | 226.07 | 226.07 | 216.92 | 217.00 | 217.00 | -5.50% | 657 |
| Aug 28, 2026 | 234.31 | 234.31 | 229.64 | 229.64 | 229.64 | -1.80% | 184 |
| Aug 27, 2026 | 236.19 | 236.53 | 233.64 | 233.85 | 233.85 | -0.46% | 101 |
| Aug 26, 2026 | 231.88 | 234.93 | 231.88 | 234.93 | 234.93 | 2.59% | 251 |
| Aug 25, 2026 | 233.10 | 235.00 | 229.00 | 229.00 | 229.00 | -2.88% | 1,060 |
| Aug 24, 2026 | 247.85 | 247.85 | 229.05 | 235.80 | 235.80 | -4.92% | 923 |
| Aug 21, 2026 | 246.00 | 248.00 | 246.00 | 248.00 | 248.00 | 1.39% | 111 |
| Aug 20, 2026 | 244.34 | 245.44 | 244.25 | 244.61 | 244.61 | -0.16% | 110 |
| Aug 19, 2026 | 246.52 | 246.52 | 245.00 | 245.00 | 245.00 | -2.05% | 13 |
| Aug 18, 2026 | 250.14 | 250.14 | 250.14 | 250.14 | 250.14 | -2.33% | 276 |
| Aug 17, 2026 | 253.05 | 256.11 | 252.96 | 256.11 | 256.11 | -0.66% | 28 |
| Aug 14, 2026 | 250.00 | 257.81 | 250.00 | 257.81 | 257.81 | 4.38% | 8 |
| Aug 13, 2026 | 246.32 | 247.00 | 245.77 | 247.00 | 247.00 | -1.17% | 24 |
| Aug 12, 2026 | 242.00 | 249.92 | 242.00 | 249.92 | 249.92 | 3.27% | 34 |
| Aug 11, 2026 | 241.34 | 249.00 | 241.32 | 242.00 | 242.00 | -3.28% | 145 |
| Aug 10, 2026 | 251.00 | 251.00 | 248.50 | 250.20 | 250.20 | 0.48% | 370 |
| Aug 7, 2026 | 241.27 | 249.12 | 241.27 | 249.00 | 249.00 | -0.41% | 263 |
| Aug 6, 2026 | 260.00 | 260.00 | 250.03 | 250.03 | 250.03 | -3.83% | 173 |
| Aug 5, 2026 | 271.62 | 271.62 | 256.81 | 260.00 | 260.00 | 1.56% | 395 |
| Aug 4, 2026 | 252.74 | 257.54 | 252.74 | 256.00 | 256.00 | 1.99% | 436 |
| Aug 3, 2026 | 250.42 | 251.00 | 246.22 | 251.00 | 251.00 | 2.03% | 22 |
| Jul 31, 2026 | 233.51 | 246.00 | 233.51 | 246.00 | 246.00 | 4.45% | 432 |
| Jul 30, 2026 | 277.21 | 277.21 | 232.82 | 235.53 | 235.53 | -9.23% | 754 |
| Jul 29, 2026 | 248.74 | 259.48 | 248.72 | 259.48 | 259.48 | 1.08% | 229 |
| Jul 28, 2026 | 264.38 | 264.38 | 256.69 | 256.69 | 256.69 | -2.82% | 532 |
| Jul 27, 2026 | 240.82 | 265.00 | 240.82 | 264.15 | 264.15 | 1.28% | 172 |
| Jul 24, 2026 | 262.78 | 262.78 | 260.64 | 260.82 | 260.82 | 2.34% | 139 |
| Jul 23, 2026 | 254.99 | 255.00 | 251.85 | 254.85 | 254.85 | 2.70% | 153 |
| Jul 22, 2026 | 249.98 | 249.98 | 248.15 | 248.15 | 248.15 | 2.20% | 62 |
| Jul 20, 2026 | 240.00 | 242.82 | 240.00 | 242.82 | 242.82 | 0.34% | 243 |
| Jul 17, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 3.31% | 63 |
| Jul 16, 2026 | 232.91 | 234.24 | 232.40 | 234.24 | 234.24 | 2.07% | 84 |
| Jul 15, 2026 | 222.76 | 229.50 | 222.76 | 229.50 | 229.50 | 1.02% | 301 |
| Jul 14, 2026 | 232.55 | 232.55 | 227.18 | 227.18 | 227.18 | -1.28% | 97 |