Bombardier Inc. (BDRBF)
OTCMKTS · Delayed Price · Currency is USD
194.74
-2.88 (-1.46%)
May 13, 2026, 9:55 AM EST
BDRBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 197.57 | 204.86 | 192.61 | 197.62 | 197.62 | -1.60% | 5,049 |
| May 11, 2026 | 204.19 | 216.20 | 200.84 | 200.84 | 200.84 | -5.25% | 7,188 |
| May 8, 2026 | 211.01 | 215.27 | 210.94 | 211.97 | 211.97 | -0.93% | 8,543 |
| May 7, 2026 | 218.46 | 219.38 | 213.78 | 213.96 | 213.96 | -1.56% | 6,535 |
| May 6, 2026 | 208.69 | 217.76 | 207.25 | 217.34 | 217.34 | 4.44% | 21,845 |
| May 5, 2026 | 205.20 | 209.42 | 205.12 | 208.11 | 208.11 | 1.41% | 3,068 |
| May 4, 2026 | 204.00 | 215.25 | 204.00 | 205.22 | 205.22 | -2.31% | 5,100 |
| May 1, 2026 | 210.36 | 218.42 | 203.93 | 210.08 | 210.08 | -1.14% | 8,878 |
| Apr 30, 2026 | 180.00 | 212.50 | 180.00 | 212.50 | 212.50 | 21.38% | 63,449 |
| Apr 29, 2026 | 171.77 | 178.17 | 169.77 | 175.07 | 175.07 | 1.23% | 8,512 |
| Apr 28, 2026 | 175.64 | 179.15 | 172.77 | 172.95 | 172.95 | -1.53% | 17,507 |
| Apr 27, 2026 | 177.77 | 191.84 | 174.00 | 175.64 | 175.64 | -1.20% | 8,546 |
| Apr 24, 2026 | 181.23 | 181.23 | 176.00 | 177.77 | 177.77 | -1.22% | 6,058 |
| Apr 23, 2026 | 179.30 | 191.40 | 179.30 | 179.96 | 179.96 | -1.77% | 31,339 |
| Apr 22, 2026 | 199.77 | 199.77 | 182.26 | 183.20 | 183.20 | -2.49% | 4,850 |
| Apr 21, 2026 | 196.54 | 196.54 | 186.72 | 187.87 | 187.87 | -2.50% | 6,726 |
| Apr 20, 2026 | 199.21 | 199.21 | 190.57 | 192.69 | 192.69 | -1.34% | 4,767 |
| Apr 17, 2026 | 193.80 | 198.32 | 193.02 | 195.31 | 195.31 | 2.80% | 26,627 |
| Apr 16, 2026 | 197.72 | 197.91 | 185.82 | 189.98 | 189.98 | -3.03% | 21,691 |
| Apr 15, 2026 | 202.33 | 202.61 | 194.29 | 195.92 | 195.92 | -2.79% | 7,267 |
| Apr 14, 2026 | 186.56 | 201.81 | 186.56 | 201.54 | 201.54 | 8.27% | 10,834 |
| Apr 13, 2026 | 186.99 | 187.98 | 181.48 | 186.14 | 186.14 | -0.23% | 8,221 |
| Apr 10, 2026 | 189.27 | 189.72 | 184.08 | 186.57 | 186.57 | -0.93% | 10,325 |
| Apr 9, 2026 | 187.00 | 190.19 | 187.00 | 188.32 | 188.32 | 0.34% | 15,797 |
| Apr 8, 2026 | 187.68 | 188.03 | 186.40 | 187.69 | 187.69 | 6.68% | 22,911 |
| Apr 7, 2026 | 189.33 | 189.33 | 174.74 | 175.93 | 175.93 | -2.94% | 3,693 |
| Apr 6, 2026 | 177.00 | 181.70 | 175.09 | 181.26 | 181.26 | 2.41% | 9,721 |
| 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 |