Bombardier Inc. (BDRBF)
OTCMKTS · Delayed Price · Currency is USD
177.00
-8.11 (-4.38%)
At close: Apr 2, 2026
BDRBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 165.06 | 179.59 | 165.06 | 177.00 | 177.00 | -4.38% | 19,828 |
| Apr 1, 2026 | 185.00 | 187.62 | 184.84 | 185.11 | 185.11 | 4.68% | 3,266 |
| Mar 31, 2026 | 167.26 | 176.83 | 167.26 | 176.83 | 176.83 | 6.52% | 6,219 |
| Mar 30, 2026 | 174.19 | 174.19 | 166.00 | 166.00 | 166.00 | -2.43% | 8,762 |
| Mar 27, 2026 | 171.03 | 172.68 | 168.87 | 170.14 | 170.14 | -2.47% | 8,406 |
| Mar 26, 2026 | 177.00 | 178.72 | 174.45 | 174.45 | 174.45 | -2.43% | 3,533 |
| Mar 25, 2026 | 179.35 | 179.70 | 177.96 | 178.79 | 178.79 | 4.08% | 6,941 |
| Mar 24, 2026 | 172.73 | 172.73 | 168.31 | 171.78 | 171.78 | -1.26% | 23,161 |
| Mar 23, 2026 | 171.24 | 178.58 | 171.16 | 173.97 | 173.97 | 3.74% | 6,880 |
| Mar 20, 2026 | 177.05 | 177.05 | 167.57 | 167.70 | 167.70 | -4.15% | 59,127 |
| Mar 19, 2026 | 176.11 | 176.66 | 172.15 | 174.96 | 174.96 | -1.35% | 7,901 |
| Mar 18, 2026 | 187.00 | 187.00 | 177.09 | 177.35 | 177.35 | -4.20% | 7,826 |
| Mar 17, 2026 | 181.00 | 185.66 | 181.00 | 185.13 | 185.13 | 2.42% | 15,279 |
| Mar 16, 2026 | 180.52 | 182.89 | 178.68 | 180.75 | 180.75 | 1.87% | 10,838 |
| Mar 13, 2026 | 180.10 | 180.10 | 176.41 | 177.43 | 177.43 | -0.38% | 20,632 |
| Mar 12, 2026 | 193.77 | 193.77 | 177.95 | 178.11 | 178.11 | -3.91% | 17,194 |
| Mar 11, 2026 | 185.00 | 185.76 | 182.41 | 185.36 | 185.36 | 2.40% | 39,228 |
| Mar 10, 2026 | 185.00 | 185.00 | 180.11 | 181.01 | 181.01 | 2.77% | 11,556 |
| Mar 9, 2026 | 175.00 | 176.14 | 167.00 | 176.14 | 176.14 | -2.71% | 35,438 |
| Mar 6, 2026 | 188.34 | 188.34 | 181.01 | 181.04 | 181.04 | -5.35% | 41,996 |
| Mar 5, 2026 | 201.50 | 201.50 | 190.77 | 191.27 | 191.27 | -5.94% | 24,396 |
| Mar 4, 2026 | 198.80 | 204.45 | 198.80 | 203.35 | 203.35 | 3.20% | 16,545 |
| Mar 3, 2026 | 195.68 | 200.55 | 192.51 | 197.04 | 197.04 | -2.56% | 16,736 |
| Mar 2, 2026 | 201.00 | 206.14 | 200.98 | 202.22 | 202.22 | -2.01% | 28,255 |
| Feb 27, 2026 | 201.05 | 206.36 | 201.05 | 206.36 | 206.36 | 1.52% | 29,961 |
| Feb 26, 2026 | 198.59 | 203.26 | 198.59 | 203.26 | 203.26 | 1.87% | 14,975 |
| Feb 25, 2026 | 200.00 | 200.00 | 196.50 | 199.54 | 199.54 | 0.23% | 11,887 |
| Feb 24, 2026 | 191.67 | 199.14 | 191.67 | 199.08 | 199.08 | 3.39% | 13,658 |
| Feb 23, 2026 | 202.50 | 203.71 | 191.52 | 192.56 | 192.56 | -4.79% | 48,288 |
| Feb 20, 2026 | 200.54 | 205.65 | 200.37 | 202.25 | 202.25 | 1.41% | 32,257 |
| Feb 19, 2026 | 199.00 | 201.87 | 198.85 | 199.44 | 199.44 | 1.46% | 15,925 |
| Feb 18, 2026 | 189.77 | 197.14 | 189.77 | 196.57 | 196.57 | 5.75% | 7,815 |
| Feb 17, 2026 | 180.00 | 189.74 | 180.00 | 185.88 | 185.88 | 3.11% | 50,766 |
| Feb 13, 2026 | 178.82 | 181.82 | 174.17 | 180.28 | 180.28 | 0.55% | 26,820 |
| Feb 12, 2026 | 188.52 | 189.11 | 177.40 | 179.29 | 179.29 | -2.59% | 31,255 |
| Feb 11, 2026 | 190.00 | 192.02 | 183.58 | 184.06 | 184.06 | -0.48% | 18,775 |
| Feb 10, 2026 | 186.77 | 188.88 | 184.96 | 184.96 | 184.96 | -0.02% | 11,825 |
| Feb 9, 2026 | 182.59 | 185.29 | 181.85 | 185.00 | 185.00 | 1.85% | 10,792 |
| Feb 6, 2026 | 177.42 | 181.64 | 177.42 | 181.64 | 181.64 | 5.33% | 27,532 |
| Feb 5, 2026 | 175.76 | 175.76 | 172.15 | 172.44 | 172.44 | -3.04% | 30,943 |
| Feb 4, 2026 | 179.00 | 179.09 | 176.54 | 177.84 | 177.84 | 0.55% | 17,033 |
| Feb 3, 2026 | 174.06 | 178.52 | 174.06 | 176.86 | 176.86 | 3.74% | 6,515 |
| Feb 2, 2026 | 171.91 | 175.04 | 170.48 | 170.49 | 170.49 | -0.64% | 25,497 |
| Jan 30, 2026 | 147.56 | 174.16 | 147.56 | 171.59 | 171.59 | -6.63% | 40,564 |
| Jan 29, 2026 | 185.61 | 185.61 | 183.50 | 183.78 | 183.78 | -0.58% | 21,304 |
| Jan 28, 2026 | 184.43 | 185.05 | 182.80 | 184.85 | 184.85 | 0.15% | 35,131 |
| Jan 27, 2026 | 182.88 | 184.57 | 178.82 | 184.57 | 184.57 | 5.13% | 20,905 |
| Jan 26, 2026 | 194.04 | 194.04 | 172.90 | 175.56 | 175.56 | -9.59% | 45,078 |
| Jan 23, 2026 | 193.96 | 198.75 | 192.78 | 194.18 | 194.18 | -0.04% | 17,912 |
| Jan 22, 2026 | 193.60 | 196.79 | 193.51 | 194.27 | 194.27 | 0.47% | 16,708 |