Bombardier Inc. (BDRBF)
OTCMKTS · Delayed Price · Currency is USD
56.14
+0.92 (1.67%)
Mar 14, 2025, 10:23 AM EST

Bombardier Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202556.4456.4455.1155.2255.22-3.93%32,183
Mar 12, 202555.8558.1455.8557.4857.485.73%85,810
Mar 11, 202555.0756.0052.8054.3754.37-3.18%51,322
Mar 10, 202558.0058.9555.2956.1556.15-6.01%109,442
Mar 7, 202559.1662.1058.1759.7459.74-2.40%68,972
Mar 6, 202559.4462.6159.3061.2161.210.74%188,553
Mar 5, 202556.0561.2956.0060.7660.7611.34%88,564
Mar 4, 202552.6155.8752.5754.5754.571.56%80,888
Mar 3, 202557.6558.1453.1753.7353.73-6.72%75,567
Feb 28, 202556.8457.6555.7757.6057.600.58%54,981
Feb 27, 202558.9058.9057.2757.2757.27-5.54%103,478
Feb 26, 202559.7761.5059.2260.6360.631.02%102,430
Feb 25, 202563.0063.0058.3460.0260.02-5.79%71,580
Feb 24, 202559.1666.0559.1663.7163.712.75%228,328
Feb 21, 202561.8564.0061.7362.0062.00-2.25%110,235
Feb 20, 202563.0263.4362.8063.4363.430.54%165,394
Feb 19, 202562.3563.7562.3163.0963.091.71%117,080
Feb 18, 202562.8962.8959.8562.0362.033.44%20,295
Feb 14, 202558.4360.1558.3359.9759.973.85%43,738
Feb 13, 202557.9958.0257.2757.7457.740.15%36,926
Feb 12, 202556.5057.7556.1357.6557.651.93%61,818
Feb 11, 202555.0056.5654.7756.5656.561.07%24,381
Feb 10, 202556.2758.2555.5255.9655.96-3.76%34,068
Feb 7, 202556.3458.7456.3458.1558.154.23%66,856
Feb 6, 202554.9958.9954.5955.7955.79-5.77%117,613
Feb 5, 202560.9861.2959.1559.2159.21-1.41%32,408
Feb 4, 202558.0060.4858.0060.0560.055.74%53,638
Feb 3, 202553.2057.4445.6356.7956.79-3.01%100,361
Jan 31, 202559.5061.9057.9358.5558.55-2.65%84,377
Jan 30, 202562.9063.5060.1560.1560.15-1.53%13,658
Jan 29, 202560.0561.1658.2561.0861.081.92%26,238
Jan 28, 202560.9861.1359.7959.9359.93-4.11%42,892
Jan 27, 202561.4362.5161.3062.5062.50-1.11%49,479
Jan 24, 202563.7664.2463.2063.2063.20-0.92%27,454
Jan 23, 202563.0264.3163.0163.7963.791.24%38,480
Jan 22, 202562.8663.3262.3063.0163.011.07%51,282
Jan 21, 202561.2062.8460.9862.3462.342.18%24,396
Jan 17, 202562.7963.5060.8861.0161.01-2.83%72,161
Jan 16, 202561.0764.8561.0762.7962.79-3.27%99,252
Jan 15, 202566.1266.1264.1464.9164.912.59%16,051
Jan 14, 202563.2464.0762.7563.2763.271.04%4,941
Jan 13, 202564.4064.4062.5862.6262.62-4.24%17,034
Jan 10, 202565.0065.5161.2865.3965.39-1.67%12,768
Jan 8, 202566.7767.0465.6466.5066.50-4.95%33,954
Jan 7, 202570.6170.6169.9669.9669.960.27%8,181
Jan 6, 202571.7971.7969.7369.7769.770.63%16,515
Jan 3, 202566.2769.3366.2769.3369.333.18%16,266
Jan 2, 202568.1168.4566.7967.1967.19-1.20%19,514
Dec 31, 202467.5668.3167.3468.0168.010.99%15,879
Dec 30, 202467.0067.7765.5067.3467.34-1.04%8,332