Bombardier Inc. (BDRBF)
OTCMKTS · Delayed Price · Currency is USD
224.50
+3.97 (1.80%)
Sep 4, 2026, 1:08 PM EST
BDRBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 219.62 | 221.99 | 212.50 | 220.53 | 220.53 | 2.03% | 1,961 |
| Sep 2, 2026 | 215.23 | 216.76 | 213.30 | 216.14 | 216.14 | -0.23% | 4,045 |
| Sep 1, 2026 | 215.00 | 217.71 | 207.11 | 216.63 | 216.63 | - | 2,857 |
| Aug 31, 2026 | 228.00 | 228.00 | 214.62 | 216.63 | 216.63 | -5.60% | 12,067 |
| Aug 28, 2026 | 233.87 | 234.57 | 229.24 | 229.48 | 229.48 | -2.18% | 4,471 |
| Aug 27, 2026 | 230.28 | 236.61 | 230.28 | 234.59 | 234.59 | 0.28% | 818 |
| Aug 26, 2026 | 225.00 | 235.06 | 225.00 | 233.94 | 233.94 | 2.61% | 18,799 |
| Aug 25, 2026 | 234.20 | 237.34 | 228.00 | 228.00 | 228.00 | -1.77% | 2,663 |
| Aug 24, 2026 | 241.02 | 242.29 | 228.00 | 232.10 | 232.10 | -5.87% | 61,478 |
| Aug 21, 2026 | 246.99 | 248.50 | 239.04 | 246.57 | 246.57 | 0.85% | 49,000 |
| Aug 20, 2026 | 241.18 | 245.37 | 241.18 | 244.50 | 244.50 | -0.54% | 9,695 |
| Aug 19, 2026 | 254.58 | 254.58 | 241.54 | 245.83 | 245.83 | -2.03% | 8,352 |
| Aug 18, 2026 | 252.52 | 252.83 | 247.11 | 250.92 | 250.92 | -2.25% | 9,666 |
| Aug 17, 2026 | 255.00 | 261.67 | 251.08 | 256.69 | 256.69 | 0.44% | 22,325 |
| Aug 14, 2026 | 240.01 | 258.29 | 240.01 | 255.56 | 255.56 | 4.35% | 3,645 |
| Aug 13, 2026 | 246.76 | 249.08 | 244.92 | 244.92 | 244.92 | -0.76% | 10,876 |
| Aug 12, 2026 | 246.00 | 248.48 | 245.13 | 246.78 | 246.78 | 0.32% | 17,251 |
| Aug 11, 2026 | 233.01 | 251.39 | 233.01 | 246.00 | 246.00 | -0.19% | 3,272 |
| Aug 10, 2026 | 240.00 | 254.18 | 240.00 | 246.47 | 246.47 | 0.60% | 16,481 |
| Aug 7, 2026 | 233.01 | 250.24 | 233.01 | 244.99 | 244.99 | -2.00% | 27,268 |
| Aug 6, 2026 | 245.61 | 256.19 | 245.61 | 249.99 | 249.99 | -2.42% | 17,468 |
| Aug 5, 2026 | 260.00 | 260.59 | 254.93 | 256.20 | 256.20 | -0.71% | 19,344 |
| Aug 4, 2026 | 258.28 | 264.99 | 246.00 | 258.04 | 258.04 | 4.80% | 82,286 |
| Aug 3, 2026 | 233.70 | 247.99 | 233.70 | 246.22 | 246.22 | 2.28% | 2,504 |
| Jul 31, 2026 | 240.48 | 246.62 | 232.94 | 240.72 | 240.72 | 2.10% | 11,431 |
| Jul 30, 2026 | 251.51 | 260.42 | 232.00 | 235.77 | 235.77 | -7.26% | 7,351 |
| Jul 29, 2026 | 248.37 | 263.69 | 248.37 | 254.24 | 254.24 | -3.04% | 9,326 |
| Jul 28, 2026 | 268.59 | 269.94 | 256.72 | 262.20 | 262.20 | -1.02% | 3,641 |
| Jul 27, 2026 | 250.00 | 267.53 | 250.00 | 264.92 | 264.92 | 1.99% | 4,357 |
| Jul 24, 2026 | 257.60 | 263.11 | 253.85 | 259.74 | 259.74 | 1.14% | 17,819 |
| Jul 23, 2026 | 250.00 | 258.44 | 247.65 | 256.82 | 256.82 | 2.73% | 30,173 |
| Jul 22, 2026 | 251.98 | 252.00 | 246.13 | 250.00 | 250.00 | -0.48% | 1,690 |
| Jul 21, 2026 | 226.01 | 251.20 | 226.01 | 251.20 | 251.20 | 3.88% | 34,213 |
| Jul 20, 2026 | 245.00 | 245.00 | 239.09 | 241.81 | 241.81 | 1.07% | 7,639 |
| Jul 17, 2026 | 234.81 | 243.93 | 230.75 | 239.25 | 239.25 | 0.85% | 24,107 |
| Jul 16, 2026 | 225.97 | 237.47 | 225.97 | 237.24 | 237.24 | 3.63% | 25,422 |
| Jul 15, 2026 | 228.16 | 230.64 | 226.43 | 228.92 | 228.92 | 1.06% | 3,312 |
| Jul 14, 2026 | 228.91 | 234.10 | 225.96 | 226.53 | 226.53 | -0.95% | 14,923 |
| Jul 13, 2026 | 238.82 | 239.77 | 228.71 | 228.71 | 228.71 | -4.24% | 4,088 |
| Jul 10, 2026 | 241.49 | 243.00 | 233.02 | 238.83 | 238.83 | -0.60% | 5,007 |
| Jul 9, 2026 | 238.84 | 243.35 | 238.84 | 240.28 | 240.28 | 0.36% | 13,083 |
| Jul 8, 2026 | 239.98 | 244.48 | 239.14 | 239.41 | 239.41 | -2.12% | 37,038 |
| Jul 7, 2026 | 235.00 | 244.60 | 235.00 | 244.60 | 244.60 | 1.07% | 8,080 |
| Jul 6, 2026 | 220.51 | 242.43 | 220.51 | 242.00 | 242.00 | 5.64% | 34,924 |
| Jul 2, 2026 | 225.50 | 232.50 | 220.51 | 229.09 | 229.09 | 0.43% | 31,401 |
| Jul 1, 2026 | 230.94 | 230.97 | 225.50 | 228.12 | 228.12 | -0.63% | 1,450 |
| Jun 30, 2026 | 239.89 | 239.89 | 227.40 | 229.57 | 229.57 | -1.01% | 12,345 |
| Jun 29, 2026 | 220.50 | 240.00 | 220.50 | 231.91 | 231.91 | 1.35% | 40,485 |
| Jun 26, 2026 | 220.50 | 228.81 | 220.50 | 228.81 | 228.81 | 2.16% | 24,085 |
| Jun 25, 2026 | 215.77 | 229.10 | 215.77 | 223.97 | 223.97 | 0.89% | 8,115 |