Bombardier (BDRBF)

206.36
+3.10 (1.52%)
OP · Last Trade: Feb 27th, 7:47 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bombardier (BDRBF)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026202.25206.36201.05206.3629,961206.36
2/26/2026198.59203.26198.59203.2614,975203.26
2/25/2026200.00200.00196.50199.5411,887199.54
2/24/2026198.00199.14191.67199.0813,658199.08
2/23/2026202.54203.71191.52192.5648,288192.56
2/20/2026200.54205.65200.37202.2532,257202.25
2/19/2026199.00201.87198.84199.4415,925199.44
2/18/2026196.35197.14189.77196.577,815196.57
2/17/2026180.00189.74180.00185.8850,766185.88
2/13/2026175.99181.82174.17180.2826,820180.28
2/12/2026188.52189.11177.40179.2931,255179.29
2/11/2026190.78192.02183.58184.0618,775184.06
2/10/2026186.77188.88184.96184.9611,825184.96
2/09/2026182.69185.29181.85185.0010,792185.00
2/06/2026177.42181.64177.42181.6427,532181.64
2/05/2026174.75175.76172.15172.4430,943172.44
2/04/2026179.00179.09176.54177.8417,033177.84
2/03/2026174.06178.52174.06176.866,515176.86
2/02/2026171.91175.04170.48170.4925,497170.49
1/30/2026167.76174.16147.56171.5940,564171.59
1/29/2026183.52185.61183.50183.7821,304183.78
1/28/2026184.43185.05182.80184.8535,131184.85
1/27/2026182.88184.57178.82184.5720,905184.57
1/26/2026188.13194.04172.90175.5645,078175.56
1/23/2026197.97198.75192.78194.1817,912194.18
1/22/2026193.60196.79193.51194.2716,708194.27
1/21/2026193.07194.21189.87193.3711,753193.37
1/20/2026200.00200.00190.00192.3313,240192.33
1/16/2026195.86198.60194.50198.0034,543198.00
1/15/2026185.40191.57182.16191.5038,765191.50
1/14/2026178.62179.41176.02178.624,843178.62
1/13/2026181.55181.99177.34178.6915,737178.69
1/12/2026176.53180.15176.24180.155,904180.15
1/09/2026170.72176.42170.41176.4217,300176.42
1/08/2026173.00173.35169.51171.1431,597171.14
1/07/2026171.38172.82170.34171.5918,513171.59
1/06/2026179.44180.04172.19172.8216,621172.82
1/05/2026177.93180.95176.74180.7026,989180.70
1/02/2026171.58176.64171.58175.898,495175.89
12/31/2025169.50170.42169.07169.9735,695169.97
12/30/2025169.68171.65168.63168.6751,165168.67
12/29/2025175.15176.37172.16172.1615,624172.16
12/26/2025169.06178.00161.53178.001,805178.00
12/24/2025174.50175.95174.50174.819,299174.81
12/23/2025172.00178.35172.00175.1327,113175.13
12/22/2025171.26172.08168.45171.9820,481171.98
12/19/2025164.03168.24162.98167.8925,967167.89
12/18/2025159.15162.90157.72162.8715,562162.87
12/17/2025159.98162.11158.34159.5520,694159.55
12/16/2025163.85165.66161.60162.049,584162.04
12/15/2025162.30164.61160.53162.749,442162.74
12/12/2025163.54164.25158.06163.1613,940163.16
12/11/2025155.00158.03151.56157.6349,483157.63
12/10/2025157.00157.64151.35151.3553,251151.35
12/09/2025165.09167.86160.58160.5865,311160.58
12/08/2025167.05168.64164.23167.467,505167.46
12/05/2025168.27168.61162.56164.515,773164.51
12/04/2025167.58168.95163.61168.4234,901168.42
12/03/2025164.50166.89164.05165.2611,866165.26
12/02/2025163.40165.50163.09165.4913,764165.49
12/01/2025160.34161.26155.88157.7421,968157.74
11/28/2025167.08167.99164.32164.5815,909164.58