Dark

BDRBF
BOMBARDIER INC B
stock OTC

EOD

Oct 2, 2026

216.90USD-1.148%(-2.52)6,138

Pre-market

0.00USD-100.000%(-219.42)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	219.000000	219.8110	214.000000	216.9000	-1.148%	6,138	0.000%
2026-10-01	223.844000	223.8440	218.330000	219.4200	-0.952%	8,987	-1.148%
2026-09-30	226.380000	226.3800	218.900000	221.5298	-2.026%	23,052	-2.090%
2026-09-29	225.120000	227.6500	223.632000	226.1100	-0.194%	14,321	-4.073%
2026-09-28	225.690000	228.4350	224.710000	226.5500	-0.636%	25,625	-4.260%
2026-09-25	222.700000	228.1000	220.200000	228.0000	+2.624%	10,620	-4.868%
2026-09-24	218.690000	223.4150	216.650000	222.1700	+0.380%	5,163	-2.372%
2026-09-23	220.980000	224.2035	219.780000	221.3300	-0.360%	4,680	-2.002%
2026-09-22	221.590000	223.7000	219.040000	222.1300	+0.081%	5,088	-2.354%
2026-09-21	210.010000	222.3600	210.010000	221.9500	+2.046%	37,985	-2.275%
2026-09-18	216.780100	219.2200	216.468000	217.5000	+0.240%	4,068	-0.276%
2026-09-17	217.980000	219.4800	214.310000	216.9800	+0.507%	11,334	-0.037%
2026-09-16	216.880000	221.3410	215.200000	215.8850	+0.035%	2,579	+0.470%
2026-09-15	222.450000	225.0000	213.605000	215.8100	-2.845%	15,709	+0.505%
2026-09-14	216.190000	224.7550	216.170000	222.1300	+2.270%	15,056	-2.354%
2026-09-11	221.030000	221.5700	217.050000	217.2000	-1.719%	2,891	-0.138%
2026-09-10	217.510000	224.0950	216.790000	221.0000	+0.812%	117,581	-1.855%
2026-09-09	221.710000	222.6000	217.830000	219.2200	-1.518%	14,761	-1.058%
2026-09-08	209.670000	224.1270	207.250000	222.6000	-2.368%	15,902	-2.561%
2026-09-04	218.560000	229.0500	218.560000	228.0000	+3.387%	71,070	-4.868%
2026-09-03	219.620000	221.9910	212.500000	220.5300	+2.031%	13,970	-1.646%
2026-09-02	215.230000	216.7600	213.300000	216.1400	-0.226%	4,195	+0.352%
2026-09-01	215.000000	217.7100	207.110000	216.6300	0.000%	6,512	+0.125%
2026-08-31	228.000000	228.0000	214.618000	216.6300	-5.599%	29,369	+0.125%
2026-08-28	233.870000	234.5700	229.240000	229.4780	-2.179%	4,471	-5.481%
2026-08-27	230.280000	236.6100	230.280000	234.5900	+0.278%	9,763	-7.541%
2026-08-26	225.000000	235.0580	225.000000	233.9400	+2.605%	18,799	-7.284%
2026-08-25	234.200000	237.3420	228.000000	228.0000	-1.766%	86,282	-4.868%
2026-08-24	241.020100	242.2900	228.000000	232.1000	-5.869%	61,478	-6.549%
2026-08-21	246.990000	248.5000	239.040000	246.5700	+0.847%	49,000	-12.033%
2026-08-20	241.180000	245.3700	241.180000	244.5000	-0.539%	9,695	-11.288%
2026-08-19	254.580000	254.5800	241.540000	245.8250	-2.031%	8,352	-11.767%
2026-08-18	252.520000	252.8300	247.110000	250.9200	-2.246%	9,666	-13.558%
2026-08-17	255.000000	261.6740	251.080000	256.6850	+0.440%	22,325	-15.500%
2026-08-14	240.010000	258.2900	240.010000	255.5600	+4.346%	3,645	-15.128%
2026-08-13	246.760000	249.0768	244.915000	244.9150	-0.756%	10,876	-11.439%
2026-08-12	246.000000	248.4830	245.130000	246.7800	+0.317%	17,252	-12.108%
2026-08-11	233.010100	251.3900	233.010100	246.0000	-0.191%	18,686	-11.829%
2026-08-10	240.000000	254.1774	240.000000	246.4700	+0.604%	16,481	-11.997%
2026-08-07	233.010100	250.2410	233.010100	244.9900	-2.000%	27,268	-11.466%
2026-08-06	245.610000	256.1900	245.610000	249.9900	-2.422%	17,468	-13.237%
2026-08-05	260.000000	260.5900	254.934000	256.1950	-0.714%	19,520	-15.338%
2026-08-04	258.280000	264.9899	246.000000	258.0385	+4.800%	82,286	-15.943%
2026-08-03	233.700000	247.9900	233.700000	246.2200	+2.285%	2,504	-11.908%
2026-07-31	240.480000	246.6150	232.940000	240.7200	+2.100%	68,685	-9.895%
2026-07-30	251.510000	260.4230	232.000000	235.7700	-7.265%	30,978	-8.004%
2026-07-29	248.370000	263.6900	248.370000	254.2400	-3.036%	37,512	-14.687%
2026-07-28	268.590480	269.9400	256.720000	262.2000	-1.025%	3,641	-17.277%
2026-07-27	250.000000	267.5300	250.000000	264.9150	+1.992%	21,046	-18.125%
2026-07-24	257.600000	263.1095	253.850000	259.7400	+1.137%	17,819	-16.493%
2026-07-23	250.000000	258.4400	247.650000	256.8200	+2.728%	30,173	-15.544%
2026-07-22	251.980000	252.0000	246.130000	250.0000	-0.478%	20,975	-13.240%
2026-07-21	226.010000	251.2000	226.010000	251.2000	+3.884%	34,213	-13.654%
2026-07-20	245.000000	245.0000	239.090000	241.8090	+1.068%	25,471	-10.301%
2026-07-17	234.806500	243.9320	230.750000	239.2540	+0.849%	24,107	-9.343%
2026-07-16	225.970000	237.4650	225.970000	237.2400	+3.634%	25,422	-8.574%
2026-07-15	228.160000	230.6400	226.430000	228.9200	+1.056%	3,312	-5.251%
2026-07-14	228.910000	234.0960	225.960000	226.5270	-0.954%	14,923	-4.250%
2026-07-13	238.820000	239.7700	228.710000	228.7100	-4.236%	4,088	-5.164%
2026-07-10	241.485000	243.0000	233.020000	238.8270	-0.603%	5,007	-9.181%
2026-07-09	238.840000	243.3490	238.840000	240.2750	+0.361%	13,083	-9.728%
2026-07-08	239.980000	244.4815	239.143000	239.4100	-2.122%	37,038	-9.402%
2026-07-07	235.000000	244.6000	235.000000	244.6000	+1.074%	55,933	-11.325%
2026-07-06	220.510000	242.4285	220.510000	242.0000	+5.635%	34,924	-10.372%
2026-07-02	225.500000	232.5000	220.510000	229.0900	+0.425%	31,401	-5.321%
2026-07-01	230.940000	230.9700	225.500000	228.1200	-0.632%	1,450	-4.918%
2026-06-30	239.890000	239.8900	227.402000	229.5700	-1.009%	12,345	-5.519%
2026-06-29	220.500000	240.0000	220.500000	231.9100	+1.355%	40,517	-6.472%
2026-06-26	220.500000	228.8101	220.500000	228.8101	+2.161%	24,085	-5.205%
2026-06-25	215.770000	229.1000	215.770000	223.9700	+0.887%	8,115	-3.157%
2026-06-24	224.930000	224.9300	219.710000	222.0000	-1.100%	40,243	-2.297%
2026-06-23	217.080000	224.4700	216.230000	224.4700	+0.963%	35,741	-3.372%
2026-06-22	215.000000	222.7300	215.000000	222.3300	+4.258%	7,741	-2.442%
2026-06-18	210.510100	219.2700	210.510100	213.2500	-0.805%	50,615	+1.712%
2026-06-17	218.600000	224.0000	214.980000	214.9800	-2.277%	46,567	+0.893%
2026-06-16	221.715000	222.1100	214.500000	219.9900	-1.509%	3,855	-1.405%
2026-06-15	227.999900	228.0000	221.500000	223.3600	+0.726%	19,728	-2.892%
2026-06-12	228.000000	228.0000	217.140000	221.7500	-1.084%	28,322	-2.187%
2026-06-11	216.900000	226.8130	215.000000	224.1800	+3.442%	16,704	-3.247%
2026-06-10	218.770000	221.7490	214.370000	216.7200	-0.937%	107,162	+0.083%
2026-06-09	219.217400	223.0000	209.200000	218.7700	+1.640%	21,081	-0.855%
2026-06-08	213.010100	224.7600	213.010100	215.2395	-1.600%	7,506	+0.771%
2026-06-05	230.390000	231.1000	216.770100	218.7400	-5.057%	32,769	-0.841%
2026-06-04	231.000000	235.2100	230.043500	230.3900	-0.988%	66,465	-5.855%
2026-06-03	253.509900	253.5099	228.000000	232.6900	-0.670%	48,072	-6.786%
2026-06-02	228.010000	237.4200	228.010000	234.2600	-0.298%	46,888	-7.411%
2026-06-01	229.730000	235.5800	221.550000	234.9600	+4.427%	47,393	-7.686%
2026-05-29	210.520000	225.0000	210.520000	225.0000	+4.017%	49,017	-3.600%
2026-05-28	210.500000	217.5100	208.000000	216.3100	+2.765%	13,449	+0.273%
2026-05-27	215.000000	215.0000	208.765000	210.4900	-0.864%	21,142	+3.045%
2026-05-26	221.810000	221.8100	212.325000	212.3250	-1.042%	25,362	+2.155%
2026-05-22	212.000000	214.5600	208.920000	214.5600	+2.045%	21,890	+1.091%
2026-05-21	205.350000	212.8840	200.510000	210.2600	+2.460%	40,010	+3.158%
2026-05-20	193.570000	206.2400	193.570000	205.2120	+5.790%	36,640	+5.696%
2026-05-19	188.900000	195.5660	188.900000	193.9800	+1.195%	45,115	+11.816%
2026-05-18	189.010000	195.6100	188.050000	191.6900	+1.049%	2,759	+13.151%
2026-05-15	193.225000	193.2250	189.345000	189.7000	-3.130%	5,420	+14.338%
2026-05-14	201.990000	201.9900	193.770000	195.8300	+0.333%	4,748	+10.759%
2026-05-13	196.810000	197.6900	193.800000	195.1800	-1.235%	6,398	+11.128%
2026-05-12	197.570000	204.8600	192.612000	197.6200	-1.601%	5,049	+9.756%
2026-05-11	204.190000	216.2000	200.835000	200.8350	-5.252%	18,216	+7.999%
2026-05-08	211.010000	215.2700	210.944000	211.9680	-0.931%	8,543	+2.327%
2026-05-07	218.455039	219.3800	213.775000	213.9600	-1.555%	6,535	+1.374%
2026-05-06	208.690800	217.7600	207.250000	217.3400	+4.435%	21,845	-0.202%
2026-05-05	205.200000	209.4200	205.120000	208.1100	+1.408%	11,080	+4.224%
2026-05-04	204.000000	215.2500	204.000000	205.2200	-2.313%	20,238	+5.691%
2026-05-01	210.357500	218.4200	203.930000	210.0800	-1.139%	8,878	+3.246%
2026-04-30	180.000000	212.5000	180.000000	212.5000	+21.378%	63,452	+2.071%
2026-04-29	171.770000	178.1700	169.770000	175.0730	+1.228%	8,512	+23.891%
2026-04-28	175.640000	179.1500	172.770000	172.9500	-1.531%	17,507	+25.412%
2026-04-27	177.770000	191.8400	174.000000	175.6390	-1.199%	8,546	+23.492%
2026-04-24	181.232500	181.2325	176.000000	177.7700	-1.219%	6,058	+22.012%
2026-04-23	179.300000	191.4030	179.300000	179.9630	-1.767%	31,355	+20.525%
2026-04-22	199.770000	199.7700	182.264000	183.2000	-2.486%	9,671	+18.395%
2026-04-21	196.540000	196.5400	186.721000	187.8700	-2.501%	6,726	+15.452%
2026-04-20	199.210000	199.2100	190.570000	192.6900	-1.339%	6,582	+12.564%
2026-04-17	193.800000	198.3200	193.020000	195.3050	+2.803%	26,627	+11.057%
2026-04-16	197.720000	197.9092	185.814500	189.9800	-3.032%	21,691	+14.170%
2026-04-15	202.330000	202.6100	194.290000	195.9200	-2.789%	22,335	+10.708%
2026-04-14	186.560000	201.8050	186.560000	201.5400	+8.273%	11,886	+7.621%
2026-04-13	186.990000	187.9800	181.477100	186.1400	-0.230%	8,221	+16.525%
2026-04-10	189.269800	189.7200	184.083000	186.5700	-0.929%	10,325	+16.257%
2026-04-09	187.000000	190.1920	187.000000	188.3200	+0.336%	15,797	+15.176%
2026-04-08	187.675000	188.0290	186.400000	187.6900	+6.684%	22,911	+15.563%
2026-04-07	189.330000	189.3300	174.740000	175.9300	-2.941%	4,285	+23.288%
2026-04-06	177.000000	181.6960	175.090000	181.2600	+2.407%	9,721	+19.662%
2026-04-02	165.060000	179.5874	165.060000	177.0000	-4.379%	19,834	+22.542%
2026-04-01	185.000000	187.6200	184.836500	185.1065	+4.680%	13,308	+17.176%
2026-03-31	167.260000	176.8300	167.260000	176.8300	+6.524%	20,374	+22.660%
2026-03-30	174.190000	174.1900	166.000000	166.0000	-2.433%	8,762	+30.663%
2026-03-27	171.030000	172.6815	168.870000	170.1400	-2.471%	11,005	+27.483%
2026-03-26	177.000000	178.7192	174.450000	174.4500	-2.427%	7,475	+24.334%
2026-03-25	179.350000	179.7000	177.956000	178.7900	+4.080%	6,941	+21.316%
2026-03-24	172.730000	172.7300	168.313500	171.7810	-1.259%	23,161	+26.265%
2026-03-23	171.240000	178.5800	171.160000	173.9705	+3.739%	6,880	+24.676%
2026-03-20	177.045000	177.0450	167.570000	167.7000	-4.150%	59,127	+29.338%
2026-03-19	176.110000	176.6600	172.150000	174.9600	-1.348%	7,901	+23.971%
2026-03-18	187.000000	187.0000	177.090100	177.3510	-4.202%	7,826	+22.300%
2026-03-17	181.000000	185.6600	181.000000	185.1300	+2.423%	15,279	+17.161%
2026-03-16	180.520000	182.8900	178.682500	180.7500	+1.871%	10,839	+20.000%
2026-03-13	180.095000	180.0950	176.410000	177.4300	-0.382%	20,632	+22.245%
2026-03-12	193.770000	193.7700	177.950000	178.1100	-3.911%	17,199	+21.779%
2026-03-11	185.000000	185.7590	182.410000	185.3600	+2.403%	39,228	+17.016%
2026-03-10	185.000000	185.0000	180.104500	181.0100	+2.768%	11,556	+19.828%
2026-03-09	175.000000	176.1350	167.000000	176.1350	-2.709%	35,588	+23.144%
2026-03-06	188.344000	188.3440	181.010000	181.0400	-5.349%	41,996	+19.808%
2026-03-05	201.495500	201.4955	190.770000	191.2720	-5.940%	24,396	+13.399%
2026-03-04	198.800000	204.4460	198.800000	203.3500	+3.203%	16,546	+6.663%
2026-03-03	195.680000	200.5500	192.510000	197.0390	-2.562%	16,736	+10.080%
2026-03-02	201.000000	206.1400	200.980000	202.2200	-2.006%	28,255	+7.259%
2026-02-27	201.050000	206.3600	201.050000	206.3600	+1.524%	29,962	+5.108%
2026-02-26	198.590000	203.2620	198.590000	203.2620	+1.865%	14,975	+6.710%
2026-02-25	200.000000	200.0000	196.500000	199.5400	+0.231%	11,887	+8.700%
2026-02-24	191.670000	199.1400	191.670000	199.0800	+3.386%	13,658	+8.951%
2026-02-23	202.500000	203.7100	191.520000	192.5600	-4.790%	48,325	+12.640%
2026-02-20	200.540100	205.6500	200.370100	202.2475	+1.409%	32,269	+7.245%
2026-02-19	199.000000	201.8700	198.845000	199.4380	+1.459%	15,925	+8.756%
2026-02-18	189.770000	197.1400	189.770000	196.5700	+5.751%	7,859	+10.342%
2026-02-17	180.000000	189.7400	180.000000	185.8800	+3.106%	50,767	+16.688%
2026-02-13	178.820000	181.8155	174.172000	180.2800	+0.552%	26,820	+20.313%
2026-02-12	188.520000	189.1100	177.400000	179.2900	-2.594%	31,255	+20.977%
2026-02-11	190.000000	192.0225	183.580000	184.0641	-0.484%	18,781	+17.839%
2026-02-10	186.770000	188.8800	184.960000	184.9600	-0.022%	11,875	+17.269%
2026-02-09	182.585000	185.2900	181.850000	185.0000	+1.851%	10,792	+17.243%
2026-02-06	177.420000	181.6380	177.420000	181.6380	+5.334%	27,532	+19.413%
2026-02-05	175.760000	175.7600	172.150000	172.4400	-3.036%	30,943	+25.783%
2026-02-04	179.000000	179.0900	176.540000	177.8400	+0.554%	17,033	+21.964%
2026-02-03	174.060000	178.5200	174.060000	176.8600	+3.736%	6,515	+22.639%
2026-02-02	171.910000	175.0400	170.480000	170.4900	-0.641%	25,497	+27.222%
2026-01-30	147.560000	174.1600	147.560000	171.5893	-6.633%	40,564	+26.406%
2026-01-29	185.610000	185.6100	183.500000	183.7800	-0.579%	21,304	+18.022%
2026-01-28	184.430100	185.0511	182.800000	184.8500	+0.152%	35,131	+17.338%
2026-01-27	182.880000	184.5700	178.820000	184.5700	+5.132%	20,915	+17.516%
2026-01-26	194.040000	194.0400	172.900000	175.5600	-9.589%	45,078	+23.548%
2026-01-23	193.960000	198.7500	192.780000	194.1800	-0.044%	17,934	+11.700%
2026-01-22	193.600000	196.7900	193.510000	194.2660	+0.466%	16,708	+11.651%
2026-01-21	194.210000	194.2100	189.870000	193.3645	+0.539%	11,753	+12.172%
2026-01-20	200.000000	200.0000	190.000000	192.3275	-2.865%	13,260	+12.776%
2026-01-16	195.863500	198.6000	194.500000	198.0000	+3.394%	34,844	+9.545%
2026-01-15	182.160000	191.5700	182.160000	191.5000	+7.211%	38,765	+13.264%
2026-01-14	176.020100	179.4100	176.020100	178.6200	-0.042%	4,843	+21.431%
2026-01-13	181.990000	181.9900	177.340100	178.6945	-0.808%	15,737	+21.380%
2026-01-12	176.240000	180.1500	176.240000	180.1500	+2.114%	5,905	+20.400%
2026-01-09	171.100000	176.4200	170.410000	176.4200	+3.085%	17,342	+22.945%
2026-01-08	173.000000	173.3500	169.515000	171.1400	-0.262%	31,597	+26.738%
2026-01-07	170.680000	172.8200	170.340000	171.5900	-0.712%	18,513	+26.406%
2026-01-06	180.040000	180.0400	172.190000	172.8200	-4.361%	16,621	+25.506%
2026-01-05	177.930000	180.9500	176.735000	180.6999	+2.735%	26,939	+20.033%
2026-01-02	171.580000	176.6400	171.580000	175.8900	+3.483%	8,495	+23.316%
2025-12-31	169.500000	170.4200	169.070000	169.9700	+0.771%	35,695	+27.611%
2025-12-30	169.680000	171.6500	168.630000	168.6700	-2.027%	51,165	+28.594%
2025-12-29	176.370000	176.3700	172.160000	172.1600	-3.281%	15,624	+25.987%
2025-12-26	161.530000	178.0000	161.530000	178.0000	+1.825%	1,805	+21.854%
2025-12-24	175.620000	175.9500	174.500000	174.8100	-0.183%	9,299	+24.078%
2025-12-23	173.230000	178.3500	172.000000	175.1300	+1.832%	27,113	+23.851%
2025-12-22	168.560000	172.0800	168.450000	171.9800	+2.434%	20,481	+26.119%
2025-12-19	162.980000	168.2400	162.980000	167.8930	+3.084%	25,967	+29.189%
2025-12-18	160.270000	162.9000	157.720000	162.8700	+2.081%	15,562	+33.174%
2025-12-17	158.360000	162.1100	158.340000	159.5500	-1.537%	20,694	+35.945%
2025-12-16	164.780000	165.6600	161.600000	162.0400	-0.430%	9,584	+33.856%
2025-12-15	160.540000	164.6100	160.530000	162.7400	-0.257%	9,442	+33.280%
2025-12-12	163.540000	164.2500	158.060000	163.1600	+3.508%	13,952	+32.937%
2025-12-11	151.560000	158.0300	151.560000	157.6300	+4.149%	49,483	+37.601%
2025-12-10	157.000000	157.6400	151.350000	151.3500	-5.748%	53,251	+43.310%
2025-12-09	167.860000	167.8600	160.580000	160.5800	-4.108%	65,311	+35.073%
2025-12-08	167.710000	168.6400	164.230000	167.4600	+1.793%	7,505	+29.523%
2025-12-05	168.270000	168.6095	162.565000	164.5100	-2.322%	5,773	+31.846%
2025-12-04	164.470000	168.9500	163.610000	168.4200	+1.912%	35,001	+28.785%
2025-12-03	164.640000	166.8900	164.050000	165.2600	-0.139%	11,867	+31.248%
2025-12-02	163.250000	165.5000	163.085000	165.4900	+4.913%	13,764	+31.065%
2025-12-01	160.340000	161.2573	155.880000	157.7400	-4.156%	21,968	+37.505%
2025-11-28	167.080000	167.9899	164.315500	164.5800	+1.392%	15,909	+31.790%
2025-11-26	161.220000	162.3600	159.660000	162.3200	+0.526%	18,190	+33.625%
2025-11-25	158.000000	161.4700	157.930000	161.4700	+3.258%	44,096	+34.328%
2025-11-24	155.280000	157.1700	153.060000	156.3755	-0.271%	111,064	+38.705%
2025-11-21	152.020000	156.8000	150.490000	156.8000	+2.327%	21,655	+38.329%
2025-11-20	154.640000	156.4696	153.234500	153.2345	+1.158%	24,458	+41.548%
2025-11-19	152.750000	154.8750	151.480000	151.4800	-0.825%	28,479	+43.187%
2025-11-18	148.000000	153.7300	147.496000	152.7400	+2.710%	28,090	+42.006%
2025-11-17	153.780000	154.5700	148.710000	148.7100	-3.810%	43,888	+45.854%
2025-11-14	142.400000	154.6900	142.400000	154.6000	+5.872%	11,283	+40.298%
2025-11-13	152.610000	152.6100	145.000000	146.0250	-5.589%	9,477	+48.536%
2025-11-12	146.000000	156.2989	146.000000	154.6700	+6.779%	14,314	+40.234%
2025-11-11	143.900000	145.1899	143.780000	144.8500	+0.723%	13,108	+49.741%
2025-11-10	140.500000	145.1700	140.500000	143.8100	+2.400%	25,884	+50.824%
2025-11-07	137.500000	140.4800	135.680000	140.4400	+0.443%	21,573	+54.443%
2025-11-06	134.346000	141.0800	134.346000	139.8200	+0.180%	12,440	+55.128%
2025-11-05	138.000000	139.8830	138.000000	139.5685	+1.012%	9,418	+55.408%
2025-11-04	141.900000	141.9000	137.530000	138.1700	-2.670%	27,773	+56.981%
2025-11-03	139.800000	143.3460	137.514354	141.9600	+1.771%	11,947	+52.790%
2025-10-31	139.509500	140.0000	138.650000	139.4900	+1.219%	3,402	+55.495%
2025-10-30	141.420000	141.4200	137.380000	137.8100	-3.690%	20,860	+57.391%
2025-10-29	144.281700	144.2817	143.090000	143.0900	+0.810%	3,163	+51.583%
2025-10-28	141.850000	141.9900	141.850000	141.9400	+0.085%	12,858	+52.811%
2025-10-27	139.690000	141.8200	139.098000	141.8200	+2.367%	10,525	+52.940%
2025-10-24	139.600000	140.2900	138.541000	138.5410	-0.759%	17,385	+56.560%
2025-10-23	136.696000	139.6000	136.634000	139.6000	+1.395%	28,479	+55.372%
2025-10-22	137.087000	137.6900	137.087000	137.6800	-0.051%	19,701	+57.539%
2025-10-21	137.216000	137.7500	137.040000	137.7500	+0.065%	6,267	+57.459%
2025-10-20	134.450000	137.9300	134.450000	137.6600	+1.970%	8,451	+57.562%
2025-10-17	132.610000	135.1700	132.610000	135.0000	-0.391%	3,943	+60.667%
2025-10-16	136.700000	136.7000	135.000000	135.5300	-1.895%	7,156	+60.038%
2025-10-15	140.400000	142.6900	136.400000	138.1486	-0.412%	19,660	+57.005%
2025-10-14	136.412800	138.7200	135.780500	138.7200	+10.976%	29,695	+56.358%
2025-10-13	136.900000	140.0000	125.000100	125.0001	-8.000%	6,861	+73.520%
2025-10-10	138.270100	138.2701	135.870000	135.8700	-1.286%	15,053	+59.638%
2025-10-09	139.465000	139.7080	137.160000	137.6400	+0.485%	51,075	+57.585%
2025-10-08	127.300000	138.0000	127.300000	136.9760	+0.681%	28,136	+58.349%
2025-10-07	143.385000	143.3850	134.790000	136.0500	-5.013%	31,579	+59.427%
2025-10-06	144.510000	146.2100	142.975000	143.2300	-0.755%	18,057	+51.435%
2025-10-03	142.840000	144.6500	142.840000	144.3200	+0.201%	22,330	+50.291%
2025-10-02	145.000000	145.0000	142.695000	144.0300	+2.142%	5,435	+50.594%
2025-10-01	139.000000	141.0999	138.350000	141.0100	+0.729%	24,706	+53.819%
2025-09-30	140.520000	140.5200	136.640000	139.9900	+0.079%	25,577	+54.940%
2025-09-29	138.000000	140.1950	137.850000	139.8800	+1.477%	12,294	+55.061%
2025-09-26	137.200000	138.7700	136.530000	137.8440	-1.744%	6,057	+57.352%
2025-09-25	137.700000	140.6950	137.700000	140.2900	+3.421%	17,455	+54.608%
2025-09-24	136.775000	137.9095	134.530000	135.6500	+0.444%	11,738	+59.897%
2025-09-23	141.400000	142.6000	135.000000	135.0500	-4.504%	21,962	+60.607%
2025-09-22	131.650000	141.4200	131.650000	141.4200	+8.418%	25,849	+53.373%
2025-09-19	128.000000	131.0000	127.949000	130.4400	+1.755%	558,595	+66.283%
2025-09-18	130.000000	130.9600	127.560000	128.1900	+0.133%	58,728	+69.202%
2025-09-17	125.136000	128.0200	125.136000	128.0200	+3.421%	30,342	+69.427%
2025-09-16	123.870000	125.5300	123.785000	123.7850	+0.150%	58,574	+75.223%
2025-09-15	120.000000	124.3300	120.000000	123.6000	+7.245%	189,731	+75.485%
2025-09-12	115.662000	115.6620	115.050000	115.2500	+0.191%	31,402	+88.200%
2025-09-11	103.870000	115.4000	103.870000	115.0300	+0.850%	26,666	+88.560%
2025-09-10	112.580000	115.3200	112.580000	114.0600	+2.817%	42,102	+90.163%
2025-09-09	111.470000	111.4700	109.420000	110.9350	-0.569%	15,577	+95.520%
2025-09-08	112.922500	112.9225	111.340000	111.5700	-0.179%	7,998	+94.407%
2025-09-05	114.000000	114.0000	111.357000	111.7700	-0.445%	13,100	+94.059%
2025-09-04	114.000000	114.0000	112.270000	112.2700	-0.848%	14,714	+93.195%
2025-09-03	109.320000	115.4150	109.320000	113.2300	-0.675%	34,171	+91.557%
2025-09-02	114.870000	114.8700	111.630000	114.0000	-2.263%	5,913	+90.263%
2025-08-29	108.000100	116.6400	108.000100	116.6400	+0.120%	40,004	+85.957%
2025-08-28	117.210000	117.3300	115.000000	116.5000	-1.288%	42,633	+86.180%
2025-08-27	120.000000	120.0000	117.790000	118.0200	-2.511%	54,858	+83.782%
2025-08-26	120.783600	121.3300	120.120000	121.0600	+1.971%	1,141,300	+79.167%
2025-08-25	116.390000	119.4400	116.390000	118.7200	-0.918%	30,517	+82.699%
2025-08-22	117.870000	120.5000	117.870000	119.8200	+1.054%	10,212	+81.022%
2025-08-21	118.100000	118.6300	118.100000	118.5700	+0.245%	22,656	+82.930%
2025-08-20	117.580000	118.2800	117.580000	118.2800	+0.212%	8,427	+83.378%
2025-08-19	118.175000	118.7200	118.030000	118.0300	-0.823%	16,860	+83.767%
2025-08-18	121.000000	122.2100	118.720000	119.0100	-1.089%	27,518	+82.254%
2025-08-15	120.000000	121.3000	119.900100	120.3200	+0.401%	9,739	+80.269%
2025-08-14	122.242500	122.2425	119.334000	119.8400	-2.211%	215,302	+80.991%
2025-08-13	125.065000	125.0650	122.460000	122.5500	-0.158%	26,177	+76.989%
2025-08-12	120.150100	124.2875	120.150100	122.7445	+2.291%	21,240	+76.709%
2025-08-11	119.695000	120.4425	119.330000	119.9950	+0.381%	6,220	+80.758%
2025-08-08	125.000000	125.0000	119.540100	119.5401	-2.061%	6,526	+81.445%
2025-08-07	119.480000	122.1510	119.480000	122.0560	+2.143%	21,338	+77.705%
2025-08-06	120.125000	120.3700	119.495000	119.4950	-0.388%	11,106	+81.514%
2025-08-05	118.400000	120.7000	117.150000	119.9600	+3.432%	48,992	+80.810%
2025-08-04	120.000000	122.0000	112.000000	115.9800	-2.250%	20,019	+87.015%
2025-08-01	115.940000	118.6500	115.871800	118.6500	+2.003%	23,679	+82.807%
2025-07-31	110.260000	118.4800	108.290000	116.3200	-0.903%	23,389	+86.468%
2025-07-30	117.720000	119.2000	117.210000	117.3800	+2.150%	14,557	+84.784%
2025-07-29	117.500000	117.5000	114.660000	114.9100	-2.387%	40,117	+88.756%
2025-07-28	118.000000	118.1900	117.670000	117.7200	-0.313%	12,769	+84.251%
2025-07-25	118.000000	118.0900	116.010000	118.0900	+0.170%	24,041	+83.673%
2025-07-24	119.130000	119.5300	117.400000	117.8900	-1.008%	32,578	+83.985%
2025-07-23	118.410000	119.4100	118.410000	119.0900	+1.422%	25,982	+82.131%
2025-07-22	118.600000	119.2200	116.970000	117.4200	-2.959%	149,622	+84.722%
2025-07-21	120.480000	123.4473	120.460000	121.0000	+0.482%	77,767	+79.256%
2025-07-18	118.930000	120.4400	117.960000	120.4200	+1.483%	43,599	+80.120%
2025-07-17	119.600000	119.6330	118.660000	118.6600	-0.699%	47,981	+82.791%
2025-07-16	119.020000	120.0000	116.340000	119.4950	+0.739%	10,378	+81.514%
2025-07-15	118.120000	118.6180	117.290000	118.6180	+0.156%	47,708	+82.856%
2025-07-14	116.492000	118.4335	116.492000	118.4335	+2.045%	32,210	+83.141%
2025-07-11	116.930000	116.9300	115.850000	116.0600	-1.569%	17,985	+86.886%
2025-07-10	114.270000	118.2000	113.960000	117.9100	+3.371%	19,608	+83.954%
2025-07-09	114.000000	116.2265	113.540000	114.0650	+0.321%	29,215	+90.155%
2025-07-08	112.760000	113.9000	111.542500	113.7000	+1.581%	92,484	+90.765%
2025-07-07	104.700000	114.5899	104.700000	111.9300	+1.755%	127,368	+93.782%
2025-07-03	103.990000	110.0000	103.150000	110.0000	+3.267%	63,382	+97.182%
2025-07-02	91.850000	106.6900	91.000000	106.5200	+15.519%	76,814	+103.624%
2025-07-01	89.260000	92.9600	87.500000	92.2100	+5.564%	43,278	+135.224%
2025-06-30	81.200000	88.9525	81.200000	87.3500	+3.385%	26,868	+148.311%
2025-06-27	87.140000	88.2900	82.984000	84.4900	-2.527%	61,347	+156.717%
2025-06-26	84.223400	87.1000	84.223400	86.6800	+3.523%	55,115	+150.231%
2025-06-25	83.450000	83.7300	82.010000	83.7300	+0.710%	24,619	+159.047%
2025-06-24	81.950000	84.3100	81.950000	83.1400	+2.364%	46,287	+160.885%
2025-06-23	80.370000	81.3820	80.370000	81.2201	+0.769%	38,586	+167.052%
2025-06-20	78.700000	80.6301	78.700000	80.6000	+2.025%	79,429	+169.107%
2025-06-18	78.150000	79.5584	78.150000	79.0000	+2.008%	11,067	+174.557%
2025-06-17	78.190000	78.3500	77.443000	77.4450	-0.655%	15,937	+180.070%
2025-06-16	75.510000	78.0650	75.510000	77.9560	+3.231%	9,308	+178.234%
2025-06-13	74.870000	76.1900	74.870000	75.5160	-1.002%	48,704	+187.224%
2025-06-12	75.650000	76.4300	75.650000	76.2800	+0.873%	28,373	+184.347%
2025-06-11	75.473000	76.1150	75.180000	75.6200	-0.826%	37,038	+186.829%
2025-06-10	77.000000	77.0625	74.770000	76.2500	-1.588%	5,382	+184.459%
2025-06-09	74.000000	78.0800	73.010000	77.4800	+4.915%	40,099	+179.943%
2025-06-06	69.010000	73.8500	69.010000	73.8500	+1.331%	14,650	+193.703%
2025-06-05	71.990000	73.6475	71.670000	72.8800	+2.504%	37,573	+197.613%
2025-06-04	70.440000	71.7500	70.440000	71.1000	+2.332%	19,668	+205.063%
2025-06-03	70.000000	70.0000	69.410000	69.4800	+1.520%	19,518	+212.176%
2025-06-02	70.000000	70.0000	67.590000	68.4400	-2.298%	19,773	+216.920%
2025-05-30	69.339000	70.0500	68.770000	70.0500	+2.637%	43,513	+209.636%
2025-05-29	67.435000	69.4740	67.435000	68.2500	+2.924%	69,400	+217.802%
2025-05-28	67.020000	67.0200	66.311000	66.3110	-0.284%	2,651	+227.095%
2025-05-27	65.667700	66.7500	65.667700	66.5000	+1.713%	18,736	+226.165%
2025-05-23	64.808500	65.3800	64.808500	65.3800	+0.585%	1,922	+231.753%
2025-05-22	65.038300	65.2815	65.000000	65.0000	-0.291%	3,352	+233.692%
2025-05-21	65.880000	66.4100	65.100000	65.1900	-1.377%	3,010	+232.720%
2025-05-20	65.500000	66.1000	65.100000	66.1000	+0.916%	6,183	+228.139%
2025-05-19	65.500000	65.5000	65.392000	65.5000	-0.046%	2,594	+231.145%
2025-05-16	64.280000	66.0300	64.260100	65.5300	+1.597%	19,545	+230.993%
2025-05-15	64.380000	64.6800	64.300000	64.5000	-0.039%	28,692	+236.279%
2025-05-14	64.328000	64.5250	64.015600	64.5250	-0.516%	41,787	+236.149%
2025-05-13	65.000000	65.6500	64.860000	64.8600	+0.818%	35,478	+234.413%
2025-05-12	63.650000	64.3340	63.260000	64.3340	+2.264%	32,873	+237.147%
2025-05-08	61.500000	62.9100	61.100000	62.9100	+2.929%	75,559	+244.778%
2025-05-07	60.510000	61.1200	60.510000	61.1200	+3.418%	23,228	+254.876%
2025-05-06	59.393800	60.0200	58.910000	59.1000	-0.756%	19,499	+267.005%
2025-05-05	61.790000	61.7900	59.485000	59.5500	-4.690%	21,116	+264.232%
2025-05-02	61.970000	62.6500	61.970000	62.4800	+4.779%	81,413	+247.151%
2025-05-01	65.370000	65.3700	59.630000	59.6300	-9.336%	106,416	+263.743%
2025-04-30	65.730000	66.0000	64.990000	65.7700	-1.645%	41,341	+229.786%
2025-04-29	66.890000	66.8900	65.750000	66.8700	+0.015%	24,486	+224.361%
2025-04-28	66.500000	67.1050	65.700000	66.8600	+1.735%	22,845	+224.409%
2025-04-25	65.835000	66.0000	65.080000	65.7200	+1.529%	7,258	+230.037%
2025-04-24	63.140000	65.2400	63.140000	64.7300	+1.793%	58,193	+235.084%
2025-04-23	62.600000	64.3300	62.500000	63.5900	+4.830%	42,145	+241.091%
2025-04-22	60.988300	60.9883	60.660000	60.6600	+1.066%	19,880	+257.567%
2025-04-21	60.280000	60.2800	59.950000	60.0200	-0.695%	23,711	+261.380%
2025-04-17	60.710000	60.7100	60.440000	60.4400	-0.510%	979	+258.868%
2025-04-16	59.650000	60.7900	59.650000	60.7500	-0.312%	2,827	+257.037%
2025-04-15	60.878000	61.8500	60.670000	60.9400	+0.329%	155,075	+255.924%
2025-04-14	59.500000	60.7500	59.490000	60.7400	+4.571%	20,192	+257.096%
2025-04-11	56.350000	58.8900	56.257400	58.0850	+3.079%	10,932	+273.418%

.dark-mode .mtp6P2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mtp6P2{ color: #333333; background-color: white; border: 2px solid #333333; }BDRBFBOMBARDIER INC Bstock OTC

BDRBF
BOMBARDIER INC B
stock OTC