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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 56.44 | 56.44 | 55.11 | 55.22 | 55.22 | -3.93% | 32,183 |
| Mar 12, 2025 | 55.85 | 58.14 | 55.85 | 57.48 | 57.48 | 5.73% | 85,810 |
| Mar 11, 2025 | 55.07 | 56.00 | 52.80 | 54.37 | 54.37 | -3.18% | 51,322 |
| Mar 10, 2025 | 58.00 | 58.95 | 55.29 | 56.15 | 56.15 | -6.01% | 109,442 |
| Mar 7, 2025 | 59.16 | 62.10 | 58.17 | 59.74 | 59.74 | -2.40% | 68,972 |
| Mar 6, 2025 | 59.44 | 62.61 | 59.30 | 61.21 | 61.21 | 0.74% | 188,553 |
| Mar 5, 2025 | 56.05 | 61.29 | 56.00 | 60.76 | 60.76 | 11.34% | 88,564 |
| Mar 4, 2025 | 52.61 | 55.87 | 52.57 | 54.57 | 54.57 | 1.56% | 80,888 |
| Mar 3, 2025 | 57.65 | 58.14 | 53.17 | 53.73 | 53.73 | -6.72% | 75,567 |
| Feb 28, 2025 | 56.84 | 57.65 | 55.77 | 57.60 | 57.60 | 0.58% | 54,981 |
| Feb 27, 2025 | 58.90 | 58.90 | 57.27 | 57.27 | 57.27 | -5.54% | 103,478 |
| Feb 26, 2025 | 59.77 | 61.50 | 59.22 | 60.63 | 60.63 | 1.02% | 102,430 |
| Feb 25, 2025 | 63.00 | 63.00 | 58.34 | 60.02 | 60.02 | -5.79% | 71,580 |
| Feb 24, 2025 | 59.16 | 66.05 | 59.16 | 63.71 | 63.71 | 2.75% | 228,328 |
| Feb 21, 2025 | 61.85 | 64.00 | 61.73 | 62.00 | 62.00 | -2.25% | 110,235 |
| Feb 20, 2025 | 63.02 | 63.43 | 62.80 | 63.43 | 63.43 | 0.54% | 165,394 |
| Feb 19, 2025 | 62.35 | 63.75 | 62.31 | 63.09 | 63.09 | 1.71% | 117,080 |
| Feb 18, 2025 | 62.89 | 62.89 | 59.85 | 62.03 | 62.03 | 3.44% | 20,295 |
| Feb 14, 2025 | 58.43 | 60.15 | 58.33 | 59.97 | 59.97 | 3.85% | 43,738 |
| Feb 13, 2025 | 57.99 | 58.02 | 57.27 | 57.74 | 57.74 | 0.15% | 36,926 |
| Feb 12, 2025 | 56.50 | 57.75 | 56.13 | 57.65 | 57.65 | 1.93% | 61,818 |
| Feb 11, 2025 | 55.00 | 56.56 | 54.77 | 56.56 | 56.56 | 1.07% | 24,381 |
| Feb 10, 2025 | 56.27 | 58.25 | 55.52 | 55.96 | 55.96 | -3.76% | 34,068 |
| Feb 7, 2025 | 56.34 | 58.74 | 56.34 | 58.15 | 58.15 | 4.23% | 66,856 |
| Feb 6, 2025 | 54.99 | 58.99 | 54.59 | 55.79 | 55.79 | -5.77% | 117,613 |
| Feb 5, 2025 | 60.98 | 61.29 | 59.15 | 59.21 | 59.21 | -1.41% | 32,408 |
| Feb 4, 2025 | 58.00 | 60.48 | 58.00 | 60.05 | 60.05 | 5.74% | 53,638 |
| Feb 3, 2025 | 53.20 | 57.44 | 45.63 | 56.79 | 56.79 | -3.01% | 100,361 |
| Jan 31, 2025 | 59.50 | 61.90 | 57.93 | 58.55 | 58.55 | -2.65% | 84,377 |
| Jan 30, 2025 | 62.90 | 63.50 | 60.15 | 60.15 | 60.15 | -1.53% | 13,658 |
| Jan 29, 2025 | 60.05 | 61.16 | 58.25 | 61.08 | 61.08 | 1.92% | 26,238 |
| Jan 28, 2025 | 60.98 | 61.13 | 59.79 | 59.93 | 59.93 | -4.11% | 42,892 |
| Jan 27, 2025 | 61.43 | 62.51 | 61.30 | 62.50 | 62.50 | -1.11% | 49,479 |
| Jan 24, 2025 | 63.76 | 64.24 | 63.20 | 63.20 | 63.20 | -0.92% | 27,454 |
| Jan 23, 2025 | 63.02 | 64.31 | 63.01 | 63.79 | 63.79 | 1.24% | 38,480 |
| Jan 22, 2025 | 62.86 | 63.32 | 62.30 | 63.01 | 63.01 | 1.07% | 51,282 |
| Jan 21, 2025 | 61.20 | 62.84 | 60.98 | 62.34 | 62.34 | 2.18% | 24,396 |
| Jan 17, 2025 | 62.79 | 63.50 | 60.88 | 61.01 | 61.01 | -2.83% | 72,161 |
| Jan 16, 2025 | 61.07 | 64.85 | 61.07 | 62.79 | 62.79 | -3.27% | 99,252 |
| Jan 15, 2025 | 66.12 | 66.12 | 64.14 | 64.91 | 64.91 | 2.59% | 16,051 |
| Jan 14, 2025 | 63.24 | 64.07 | 62.75 | 63.27 | 63.27 | 1.04% | 4,941 |
| Jan 13, 2025 | 64.40 | 64.40 | 62.58 | 62.62 | 62.62 | -4.24% | 17,034 |
| Jan 10, 2025 | 65.00 | 65.51 | 61.28 | 65.39 | 65.39 | -1.67% | 12,768 |
| Jan 8, 2025 | 66.77 | 67.04 | 65.64 | 66.50 | 66.50 | -4.95% | 33,954 |
| Jan 7, 2025 | 70.61 | 70.61 | 69.96 | 69.96 | 69.96 | 0.27% | 8,181 |
| Jan 6, 2025 | 71.79 | 71.79 | 69.73 | 69.77 | 69.77 | 0.63% | 16,515 |
| Jan 3, 2025 | 66.27 | 69.33 | 66.27 | 69.33 | 69.33 | 3.18% | 16,266 |
| Jan 2, 2025 | 68.11 | 68.45 | 66.79 | 67.19 | 67.19 | -1.20% | 19,514 |
| Dec 31, 2024 | 67.56 | 68.31 | 67.34 | 68.01 | 68.01 | 0.99% | 15,879 |
| Dec 30, 2024 | 67.00 | 67.77 | 65.50 | 67.34 | 67.34 | -1.04% | 8,332 |