Dark

BDRXF
BOMBARDIER 6.25% PFD A
stock OTC Preferred Stock

EOD

Jul 31, 2026

18.50USD+0.139%(+0.03)182

Pre-market

0.00USD-100.000%(-18.26)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	18.50000	18.50000	18.50000	18.50000	+0.139%	182	0.000%
2026-07-30	18.30000	18.47660	18.30000	18.47440	+1.174%	450	+0.139%
2026-07-29	18.26710	18.26710	18.12000	18.26000	+0.156%	500	+1.314%
2026-07-28	18.25300	18.25300	18.23150	18.23150	+1.286%	400	+1.473%
2026-07-16	18.00000	18.25000	18.00000	18.00000	-2.399%	810	+2.778%
2026-07-01	18.44250	18.44250	18.44250	18.44250	+2.303%	100	+0.312%
2026-06-23	18.02730	18.02730	18.02730	18.02730	-1.155%	258	+2.622%
2026-06-15	18.23800	18.23800	18.23800	18.23800	-0.066%	202	+1.437%
2026-06-11	17.92370	18.25000	17.91580	18.25000	-2.667%	556	+1.370%
2026-05-20	18.60890	18.75000	18.60890	18.75000	+1.351%	200	-1.333%
2026-05-19	18.50000	18.50000	18.50000	18.50000	+0.363%	125	0.000%
2026-04-29	18.43300	18.43300	18.43300	18.43300	-1.428%	200	+0.363%
2026-04-24	18.70000	18.70000	18.70000	18.70000	+0.538%	358	-1.070%
2026-04-20	18.60000	18.60000	18.60000	18.60000	0.000%	1,300	-0.538%
2026-04-17	18.60000	18.60000	18.60000	18.60000	-0.088%	200	-0.538%
2026-04-14	18.50000	18.61640	18.50000	18.61640	+2.008%	500	-0.625%
2026-04-06	18.25000	18.25000	18.25000	18.25000	0.000%	100	+1.370%
2026-03-25	18.25000	18.25000	18.25000	18.25000	-1.351%	600	+1.370%
2026-03-24	18.50000	18.50000	18.50000	18.50000	+1.370%	550	0.000%
2026-03-19	18.25000	18.25000	18.25000	18.25000	+0.054%	200	+1.370%
2026-03-18	18.25000	18.25000	18.24010	18.24010	-1.671%	665	+1.425%
2026-03-17	18.55000	18.55000	18.55000	18.55000	+0.270%	450	-0.270%
2026-03-05	18.50000	18.50000	18.50000	18.50000	-0.276%	250	0.000%
2026-02-27	18.55120	18.55120	18.55120	18.55120	-0.155%	100	-0.276%
2026-02-24	18.58000	18.58000	18.58000	18.58000	+0.054%	200	-0.431%
2026-02-18	18.57000	18.57000	18.57000	18.57000	+6.786%	1,516	-0.377%
2026-02-09	17.39000	17.39000	17.39000	17.39000	-4.503%	300	+6.383%
2026-01-06	18.21000	18.21000	18.21000	18.21000	+0.055%	100	+1.593%
2026-01-05	18.25000	18.25000	18.20000	18.20000	+0.140%	4,468	+1.648%
2025-12-11	18.16800	18.17460	18.16800	18.17460	+3.285%	300	+1.790%
2025-11-19	17.59650	17.59650	17.59650	17.59650	+2.009%	200	+5.135%
2025-10-15	17.25000	17.25000	17.25000	17.25000	+0.142%	100	+7.246%
2025-09-30	17.22660	17.22660	17.21940	17.22560	+1.327%	3,000	+7.398%
2025-08-22	17.00000	17.00000	17.00000	17.00000	-0.585%	100	+8.824%
2025-08-15	17.10000	17.10000	17.10000	17.10000	+0.588%	100	+8.187%
2025-08-08	17.08400	17.08400	17.00000	17.00000	-1.193%	750	+8.824%
2025-08-05	17.22270	17.22270	17.20520	17.20520	-3.069%	500	+7.526%
2025-08-04	17.75000	17.75000	17.75000	17.75000	+2.958%	300	+4.225%
2025-07-30	17.28130	17.28130	17.24000	17.24000	-3.146%	200	+7.309%
2025-07-21	17.80000	17.80000	17.80000	17.80000	+2.594%	103	+3.933%
2025-07-14	17.35000	17.35000	17.35000	17.35000	+0.058%	202	+6.628%
2025-07-11	17.34000	17.34000	17.34000	17.34000	+0.814%	125	+6.690%
2025-07-02	17.20000	17.20000	17.20000	17.20000	+2.748%	160	+7.558%
2025-06-12	16.74000	16.74000	16.74000	16.74000	+4.625%	834	+10.514%
2025-06-04	16.00000	16.00000	16.00000	16.00000	-0.603%	1,065	+15.625%
2025-05-29	16.09710	16.09710	16.09710	16.09710	+2.529%	202	+14.928%
2025-05-16	15.70000	15.70000	15.70000	15.70000	+1.290%	100	+17.834%
2025-05-06	15.50000	15.50000	15.50000	15.50000	-2.516%	100	+19.355%
2025-05-05	15.00000	15.90000	15.00000	15.90000	+6.000%	500	+16.352%
2025-04-17	15.00000	15.00000	15.00000	15.00000	0.000%	800	+23.333%
2025-04-16	15.00000	15.00000	15.00000	15.00000	0.000%	100	+23.333%
2025-04-15	15.00000	15.00000	15.00000	15.00000	+1.767%	100	+23.333%
2025-04-08	14.73950	14.73950	14.73950	14.73950	+2.358%	251	+25.513%
2025-04-04	14.80000	14.80000	14.40000	14.40000	-4.000%	599	+28.472%
2025-04-02	15.00000	15.00000	15.00000	15.00000	+7.143%	258	+23.333%
2025-03-07	14.00000	14.00000	14.00000	14.00000	+0.719%	500	+32.143%
2025-03-04	13.97960	13.97960	13.90000	13.90000	-2.456%	620	+33.094%
2025-03-03	14.25000	14.25000	14.25000	14.25000	-4.555%	631	+29.825%
2025-02-03	14.93000	14.93000	14.93000	14.93000	+0.091%	100	+23.912%
2025-01-24	14.90000	14.91640	14.90000	14.91640	+1.319%	345	+24.025%
2024-12-17	14.95000	14.95000	14.72220	14.72220	-1.524%	1,125	+25.661%
2024-11-25	14.95000	14.95000	14.95000	14.95000	0.000%	200	+23.746%
2024-11-22	14.91990	14.95000	14.91990	14.95000	-6.563%	1,261	+23.746%
2024-10-10	16.00000	16.00000	16.00000	16.00000	-0.440%	530	+15.625%
2024-10-08	16.07070	16.07070	16.07070	16.07070	+1.091%	200	+15.116%
2024-09-26	15.89730	15.89730	15.89730	15.89730	+0.616%	465	+16.372%
2024-09-24	15.80000	15.80000	15.80000	15.80000	+1.225%	125	+17.089%
2024-09-17	15.61610	15.61610	15.60880	15.60880	+1.529%	500	+18.523%
2024-08-29	15.37380	15.37380	15.37380	15.37380	+2.492%	1,100	+20.335%
2024-07-29	15.00000	15.00000	15.00000	15.00000	+7.914%	500	+23.333%
2024-06-03	13.90000	13.90000	13.90000	13.90000	+3.809%	130	+33.094%
2024-05-20	13.39000	13.39000	13.39000	13.39000	-2.618%	400	+38.163%
2024-05-13	13.75000	13.75000	13.75000	13.75000	0.000%	140	+34.545%
2024-04-30	13.75000	13.75000	13.75000	13.75000	+0.733%	100	+34.545%
2024-04-22	13.65000	13.65000	13.65000	13.65000	0.000%	280	+35.531%
2024-04-12	15.00000	15.00000	13.63000	13.65000	-2.142%	658	+35.531%
2024-03-07	13.94880	13.94880	13.94880	13.94880	-0.009%	179	+32.628%
2024-02-16	13.74660	13.95000	13.74660	13.95000	+2.198%	600	+32.616%
2024-02-13	13.65000	13.65000	13.65000	13.65000	0.000%	470	+35.531%
2024-02-07	13.65000	13.65000	13.65000	13.65000	0.000%	100	+35.531%
2024-02-06	13.65000	13.65000	13.65000	13.65000	0.000%	670	+35.531%
2024-02-05	13.65000	13.65000	13.65000	13.65000	+0.011%	100	+35.531%
2024-01-22	13.58910	13.93000	13.58910	13.64850	-2.018%	805	+35.546%
2024-01-03	13.92960	13.92960	13.92960	13.92960	+0.065%	1,500	+32.811%
2024-01-02	13.90460	13.92060	13.87810	13.92060	+1.492%	2,000	+32.897%
2023-12-27	13.71590	13.71590	13.71590	13.71590	+5.195%	3,968	+34.880%
2023-12-11	13.03850	13.03850	13.03850	13.03850	+2.665%	750	+41.887%
2023-12-04	12.70000	12.70000	12.70000	12.70000	-1.434%	724	+45.669%
2023-11-28	12.88480	12.88480	12.88480	12.88480	+1.505%	289	+43.580%
2023-11-21	12.69460	12.69460	12.69370	12.69370	+0.376%	1,000	+45.742%
2023-11-14	12.65050	12.65050	12.64610	12.64610	-0.815%	250	+46.290%
2023-11-10	12.75000	12.75000	12.75000	12.75000	+2.908%	100	+45.098%
2023-11-02	12.46220	12.46220	12.38970	12.38970	-0.244%	4,200	+49.318%
2023-10-27	12.42000	12.42000	12.42000	12.42000	-3.464%	100	+48.953%
2023-09-25	12.91020	12.91020	12.86570	12.86570	-4.626%	500	+43.793%
2023-06-28	13.48980	13.48980	13.48980	13.48980	+3.768%	395	+37.141%
2023-05-04	12.61000	13.00000	12.61000	13.00000	-3.704%	1,800	+42.308%
2023-04-27	13.00000	13.50000	13.00000	13.50000	-0.332%	2,000	+37.037%
2023-03-28	13.54500	13.54500	13.54500	13.54500	+2.536%	187	+36.582%
2023-03-17	13.21000	13.21000	13.21000	13.21000	+0.017%	150	+40.045%
2023-03-16	13.20780	13.20780	13.20780	13.20780	+2.625%	100	+40.069%
2023-03-15	12.87000	12.87000	12.87000	12.87000	-4.667%	5,025	+43.745%
2023-03-08	13.50000	13.50000	13.50000	13.50000	+0.914%	281	+37.037%
2023-03-07	13.37770	13.37770	13.37770	13.37770	-4.445%	103	+38.290%
2023-02-10	14.00000	14.00000	13.99000	14.00000	+0.719%	650	+32.143%
2023-02-09	13.90000	13.90000	13.90000	13.90000	+2.131%	132	+33.094%
2023-02-06	13.61000	13.61000	13.61000	13.61000	-0.147%	3,300	+35.929%
2023-01-17	13.63000	13.63000	13.63000	13.63000	-2.782%	3,400	+35.730%
2023-01-11	14.01000	14.02000	14.01000	14.02000	+0.143%	1,350	+31.954%
2023-01-09	14.00000	14.00000	14.00000	14.00000	-5.085%	445	+32.143%
2022-12-27	14.75000	14.75000	14.75000	14.75000	+14.786%	300	+25.424%
2022-11-10	12.85000	12.85000	12.85000	12.85000	-1.154%	510	+43.969%
2022-10-27	13.00000	13.00000	13.00000	13.00000	-5.248%	1,302	+42.308%
2022-09-19	13.72000	13.72000	13.72000	13.72000	-0.002%	462	+34.840%
2022-09-02	13.72029	13.72029	13.72029	13.72029	-0.707%	100	+34.837%
2022-08-23	13.81795	13.81795	13.81795	13.81795	-0.174%	400	+33.884%
2022-08-19	13.75000	13.84199	13.75000	13.84199	-1.283%	700	+33.651%
2022-08-18	14.02184	14.02184	14.02184	14.02184	+3.406%	100	+31.937%
2022-08-11	13.56000	13.56000	13.56000	13.56000	+0.024%	201	+36.431%
2022-08-05	13.55670	13.55670	13.55670	13.55670	+0.793%	190	+36.464%
2022-08-03	13.45000	13.45000	13.45000	13.45000	0.000%	1,020	+37.546%
2022-08-02	13.45000	13.45000	13.45000	13.45000	+0.985%	400	+37.546%
2022-07-07	13.40000	13.40000	13.31875	13.31875	-3.487%	435	+38.902%
2022-06-30	13.53261	13.80000	13.53261	13.80000	+0.532%	260	+34.058%
2022-06-10	13.51218	13.72695	13.51218	13.72695	-0.112%	915	+34.771%
2022-06-06	13.74234	13.74234	13.74234	13.74234	+0.161%	168	+34.620%
2022-06-02	13.72031	13.72031	13.72031	13.72031	-0.190%	350	+34.837%
2022-05-31	13.74639	13.74639	13.74639	13.74639	+1.584%	115	+34.581%
2022-05-26	13.53210	13.53210	13.53210	13.53210	-0.433%	239	+36.712%
2022-05-25	13.59093	13.59093	13.59093	13.59093	+0.080%	100	+36.120%
2022-05-24	13.58000	13.58000	13.58000	13.58000	+2.641%	150	+36.230%
2022-05-06	13.23000	13.23058	13.23000	13.23058	-1.996%	1,594	+39.828%
2022-05-04	13.50000	13.50000	13.50000	13.50000	+1.925%	100	+37.037%
2022-05-03	13.32340	15.95800	13.24500	13.24500	-5.324%	3,167	+39.675%
2022-04-22	13.98988	13.98988	13.98988	13.98988	-0.305%	400	+32.238%
2022-04-21	14.03271	14.03271	14.03271	14.03271	+0.234%	342	+31.835%
2022-04-19	13.95593	14.00000	13.95593	14.00000	+2.398%	300	+32.143%
2022-04-18	13.67209	13.67209	13.67209	13.67209	-7.823%	775	+35.312%
2022-04-05	14.84212	14.84212	14.83249	14.83249	+0.314%	1,739	+24.726%
2022-04-04	14.78600	14.78600	14.78600	14.78600	+3.607%	171	+25.118%
2022-04-01	14.27130	17.75000	14.27130	14.27130	-1.577%	1,150	+29.631%
2022-03-30	14.50457	14.52515	14.50000	14.50000	+1.766%	2,595	+27.586%
2022-03-23	14.24582	14.24835	14.24582	14.24835	+0.244%	290	+29.840%
2022-03-22	14.21368	14.21368	14.21368	14.21368	+3.576%	100	+30.156%
2022-03-14	13.72298	13.72298	13.72298	13.72298	+0.073%	310	+34.810%
2022-03-11	13.71294	13.71294	13.71294	13.71294	+2.354%	323	+34.909%
2022-03-08	13.39750	13.39760	13.39750	13.39760	-1.683%	1,300	+38.084%
2022-03-07	13.25000	13.62816	13.25000	13.62698	-3.455%	550	+35.760%
2022-03-03	14.11463	14.11463	14.11463	14.11463	-0.144%	230	+31.070%
2022-03-02	14.17600	14.21291	14.13495	14.13495	+0.320%	1,070	+30.881%
2022-03-01	14.08983	14.08983	14.08983	14.08983	+2.522%	750	+31.300%
2022-02-25	13.90864	13.90864	13.74326	13.74326	+2.654%	1,000	+34.611%
2022-02-24	13.38800	13.38800	13.38800	13.38800	-5.227%	100	+38.183%
2022-02-18	14.17845	14.17845	14.12423	14.12643	-7.246%	1,075	+30.960%
2022-02-14	14.12844	15.23000	13.97064	15.23000	+6.510%	4,710	+21.471%
2022-02-08	14.39821	14.39821	14.29917	14.29917	+2.423%	746	+29.378%
2022-01-25	13.96088	13.96088	13.96088	13.96088	-1.348%	200	+32.513%
2022-01-24	14.15169	14.15169	14.15169	14.15169	-4.638%	101	+30.726%
2022-01-20	14.84002	14.84002	14.84002	14.84002	+0.108%	2,000	+24.663%
2022-01-18	14.84935	14.84935	14.82405	14.82405	-2.147%	608	+24.797%
2022-01-14	15.07000	15.14933	15.07000	15.14933	-0.530%	1,475	+22.118%
2022-01-13	15.22000	15.23000	15.22000	15.23000	-3.117%	508	+21.471%
2022-01-12	15.70000	15.72000	15.67519	15.72000	+2.282%	2,385	+17.684%
2022-01-10	15.36927	15.36927	15.36927	15.36927	+0.675%	400	+20.370%
2022-01-06	15.26627	15.26627	15.26627	15.26627	+0.107%	165	+21.182%
2022-01-05	15.09759	15.25000	15.09759	15.25000	+1.631%	401	+21.311%
2021-12-31	15.00000	15.00520	15.00000	15.00520	0.000%	1,000	+23.291%

.dark-mode .zjpqzH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zjpqzH{ color: #333333; background-color: white; border: 2px solid #333333; }BDRXFBOMBARDIER 6.25% PFD Astock OTC Preferred Stock

BDRXF
BOMBARDIER 6.25% PFD A
stock OTC Preferred Stock