Bombardier Inc. (BDRBF)
OTCMKTS
· Delayed Price · Currency is USD
84.49
-2.19 (-2.53%)
Jun 27, 2025, 3:55 PM EDT
Bombardier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 87.14 | 88.29 | 82.98 | 84.49 | 84.49 | -2.53% | 61,347 |
| Jun 26, 2025 | 84.22 | 87.10 | 84.22 | 86.68 | 86.68 | 3.52% | 55,115 |
| Jun 25, 2025 | 83.45 | 83.73 | 82.01 | 83.73 | 83.73 | 0.71% | 24,619 |
| Jun 24, 2025 | 81.95 | 84.31 | 81.95 | 83.14 | 83.14 | 2.36% | 46,287 |
| Jun 23, 2025 | 80.37 | 81.38 | 80.37 | 81.22 | 81.22 | 0.77% | 38,477 |
| Jun 20, 2025 | 78.70 | 80.63 | 78.70 | 80.60 | 80.60 | 2.03% | 79,429 |
| Jun 18, 2025 | 78.15 | 79.56 | 78.15 | 79.00 | 79.00 | 2.01% | 11,067 |
| Jun 17, 2025 | 78.19 | 78.35 | 77.44 | 77.45 | 77.45 | -0.66% | 15,937 |
| Jun 16, 2025 | 75.51 | 78.07 | 75.51 | 77.96 | 77.96 | 3.23% | 9,308 |
| Jun 13, 2025 | 74.87 | 76.19 | 74.87 | 75.52 | 75.52 | -1.00% | 48,704 |
| Jun 12, 2025 | 75.65 | 76.43 | 75.65 | 76.28 | 76.28 | 0.87% | 28,373 |
| Jun 11, 2025 | 75.47 | 76.12 | 75.18 | 75.62 | 75.62 | -0.83% | 37,037 |
| Jun 10, 2025 | 77.00 | 77.06 | 74.77 | 76.25 | 76.25 | -1.59% | 5,382 |
| Jun 9, 2025 | 74.00 | 78.08 | 73.01 | 77.48 | 77.48 | 4.92% | 40,099 |
| Jun 6, 2025 | 69.01 | 73.85 | 69.01 | 73.85 | 73.85 | 1.33% | 14,650 |
| Jun 5, 2025 | 71.99 | 73.65 | 71.67 | 72.88 | 72.88 | 2.50% | 37,573 |
| Jun 4, 2025 | 70.44 | 71.75 | 70.44 | 71.10 | 71.10 | 2.33% | 19,668 |
| Jun 3, 2025 | 70.00 | 70.00 | 69.41 | 69.48 | 69.48 | 1.52% | 19,318 |
| Jun 2, 2025 | 70.00 | 70.00 | 67.59 | 68.44 | 68.44 | -2.30% | 19,773 |
| May 30, 2025 | 69.34 | 70.05 | 68.77 | 70.05 | 70.05 | 2.64% | 43,512 |
| May 29, 2025 | 67.44 | 69.47 | 67.44 | 68.25 | 68.25 | 2.92% | 69,399 |
| May 28, 2025 | 67.02 | 67.02 | 66.31 | 66.31 | 66.31 | -0.28% | 2,651 |
| May 27, 2025 | 65.67 | 66.75 | 65.67 | 66.50 | 66.50 | 1.71% | 18,486 |
| May 23, 2025 | 64.81 | 65.38 | 64.81 | 65.38 | 65.38 | 0.58% | 1,921 |
| May 22, 2025 | 65.04 | 65.28 | 65.00 | 65.00 | 65.00 | -0.29% | 3,352 |
| May 21, 2025 | 65.88 | 66.41 | 65.10 | 65.19 | 65.19 | -1.38% | 3,009 |
| May 20, 2025 | 65.50 | 66.10 | 65.10 | 66.10 | 66.10 | 0.92% | 6,183 |
| May 19, 2025 | 65.50 | 65.50 | 65.39 | 65.50 | 65.50 | -0.05% | 2,590 |
| May 16, 2025 | 64.28 | 66.03 | 64.26 | 65.53 | 65.53 | 1.60% | 19,545 |
| May 15, 2025 | 64.38 | 64.68 | 64.30 | 64.50 | 64.50 | -0.04% | 28,691 |
| May 14, 2025 | 64.33 | 64.53 | 64.02 | 64.53 | 64.53 | -0.52% | 41,787 |
| May 13, 2025 | 65.00 | 65.65 | 64.86 | 64.86 | 64.86 | 0.82% | 35,477 |
| May 12, 2025 | 63.65 | 64.33 | 63.26 | 64.33 | 64.33 | 2.26% | 32,873 |
| May 9, 2025 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - | 7,149 |
| May 8, 2025 | 61.50 | 62.91 | 61.10 | 62.91 | 62.91 | 2.93% | 75,559 |
| May 7, 2025 | 60.51 | 61.12 | 60.51 | 61.12 | 61.12 | 3.42% | 23,226 |
| May 6, 2025 | 59.39 | 60.02 | 58.91 | 59.10 | 59.10 | -0.76% | 19,499 |
| May 5, 2025 | 61.79 | 61.79 | 59.49 | 59.55 | 59.55 | -4.69% | 21,116 |
| May 2, 2025 | 61.97 | 62.65 | 61.97 | 62.48 | 62.48 | 4.78% | 81,413 |
| May 1, 2025 | 65.37 | 65.37 | 59.63 | 59.63 | 59.63 | -9.34% | 106,416 |
| Apr 30, 2025 | 65.73 | 66.00 | 64.99 | 65.77 | 65.77 | -1.64% | 41,341 |
| Apr 29, 2025 | 66.89 | 66.89 | 65.75 | 66.87 | 66.87 | 0.01% | 24,286 |
| Apr 28, 2025 | 66.50 | 67.11 | 65.70 | 66.86 | 66.86 | 1.73% | 22,845 |
| Apr 25, 2025 | 65.84 | 66.00 | 65.08 | 65.72 | 65.72 | 1.53% | 7,258 |
| Apr 24, 2025 | 63.14 | 65.24 | 63.14 | 64.73 | 64.73 | 1.79% | 58,193 |
| Apr 23, 2025 | 62.60 | 64.33 | 62.50 | 63.59 | 63.59 | 4.83% | 42,145 |
| Apr 22, 2025 | 60.99 | 60.99 | 60.66 | 60.66 | 60.66 | 1.07% | 19,880 |
| Apr 21, 2025 | 60.28 | 60.28 | 59.95 | 60.02 | 60.02 | -0.69% | 23,711 |
| Apr 17, 2025 | 60.71 | 60.71 | 60.44 | 60.44 | 60.44 | -0.51% | 979 |
| Apr 16, 2025 | 59.65 | 60.79 | 59.65 | 60.75 | 60.75 | -0.31% | 2,827 |