Bombardier Inc. (BDRBF)
OTCMKTS
· Delayed Price · Currency is USD
64.50
-0.03 (-0.04%)
May 15, 2025, 3:59 PM EDT
Bombardier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 64.38 | 64.68 | 64.30 | 64.50 | 64.50 | -0.04% | 4,249 |
| 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 |
| Apr 15, 2025 | 60.88 | 61.85 | 60.67 | 60.94 | 60.94 | 0.33% | 155,075 |
| Apr 14, 2025 | 59.50 | 60.75 | 59.49 | 60.74 | 60.74 | 4.57% | 20,192 |
| Apr 11, 2025 | 56.35 | 58.89 | 56.26 | 58.09 | 58.09 | 3.08% | 10,930 |
| Apr 10, 2025 | 60.40 | 60.40 | 56.06 | 56.35 | 56.35 | -6.64% | 47,198 |
| Apr 9, 2025 | 53.58 | 62.05 | 53.58 | 60.36 | 60.36 | 14.40% | 15,219 |
| Apr 8, 2025 | 53.59 | 56.20 | 52.53 | 52.76 | 52.76 | -0.73% | 80,967 |
| Apr 7, 2025 | 50.77 | 55.39 | 50.77 | 53.15 | 53.15 | -0.67% | 39,224 |
| Apr 4, 2025 | 56.00 | 56.00 | 52.33 | 53.51 | 53.51 | -10.49% | 151,666 |
| Apr 3, 2025 | 61.59 | 64.20 | 59.78 | 59.78 | 59.78 | -1.53% | 143,607 |
| Apr 2, 2025 | 58.17 | 60.96 | 58.17 | 60.71 | 60.71 | 6.98% | 9,599 |
| Apr 1, 2025 | 56.20 | 56.95 | 55.43 | 56.75 | 56.75 | 0.71% | 15,758 |
| Mar 31, 2025 | 52.51 | 56.42 | 52.51 | 56.35 | 56.35 | 0.52% | 5,672 |
| Mar 28, 2025 | 58.80 | 58.80 | 55.53 | 56.06 | 56.06 | -1.25% | 56,210 |
| Mar 27, 2025 | 59.14 | 59.14 | 56.77 | 56.77 | 56.77 | -5.89% | 24,202 |
| Mar 26, 2025 | 60.66 | 60.66 | 59.71 | 60.32 | 60.32 | 0.53% | 33,344 |
| Mar 25, 2025 | 60.93 | 61.00 | 59.43 | 60.00 | 60.00 | 0.07% | 14,561 |
| Mar 24, 2025 | 60.30 | 60.99 | 59.96 | 59.96 | 59.96 | 2.15% | 45,462 |
| Mar 21, 2025 | 59.71 | 59.71 | 58.70 | 58.70 | 58.70 | -2.45% | 2,872 |
| Mar 20, 2025 | 59.64 | 60.18 | 59.02 | 60.18 | 60.18 | 0.19% | 24,348 |
| Mar 19, 2025 | 58.00 | 60.06 | 58.00 | 60.06 | 60.06 | 4.49% | 42,321 |
| Mar 18, 2025 | 58.79 | 58.79 | 57.48 | 57.48 | 57.48 | -1.63% | 12,503 |
| Mar 17, 2025 | 55.78 | 59.12 | 55.78 | 58.43 | 58.43 | 3.51% | 15,513 |
| Mar 14, 2025 | 56.64 | 56.90 | 56.14 | 56.45 | 56.45 | 2.23% | 146,367 |
| 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 |