Bombardier (BDRBF)

Historical Prices For Bombardier (BDRBF)

Date Range:

2025-09-14 - 2025-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	163.54	164.25	158.06	163.16	13,940	163.16
12/11/2025	155.00	158.03	151.56	157.63	49,483	157.63
12/10/2025	157.00	157.64	151.35	151.35	53,251	151.35
12/09/2025	165.09	167.86	160.58	160.58	65,311	160.58
12/08/2025	167.05	168.64	164.23	167.46	7,505	167.46
12/05/2025	168.27	168.61	162.56	164.51	5,773	164.51
12/04/2025	167.58	168.95	163.61	168.42	34,901	168.42
12/03/2025	164.50	166.89	164.05	165.26	11,866	165.26
12/02/2025	163.40	165.50	163.09	165.49	13,764	165.49
12/01/2025	160.34	161.26	155.88	157.74	21,968	157.74
11/28/2025	167.08	167.99	164.32	164.58	15,909	164.58
11/26/2025	161.22	162.36	159.66	162.32	18,190	162.32
11/25/2025	158.00	161.47	157.93	161.47	43,887	161.47
11/24/2025	153.06	157.17	153.06	156.38	111,064	156.38
11/21/2025	153.59	156.80	150.49	156.80	21,654	156.80
11/20/2025	155.07	156.47	153.23	153.23	14,039	153.23
11/19/2025	154.58	154.88	151.48	151.48	28,479	151.48
11/18/2025	148.20	153.73	147.50	152.74	28,090	152.74
11/17/2025	154.29	154.57	148.71	148.71	43,888	148.71
11/14/2025	142.40	154.69	142.40	154.60	11,283	154.60
11/13/2025	152.61	152.61	145.00	146.03	9,477	146.03
11/12/2025	146.00	156.30	146.00	154.67	14,213	154.67
11/11/2025	143.90	145.19	143.78	144.85	13,108	144.85
11/10/2025	141.44	145.17	140.50	143.81	25,884	143.81
11/07/2025	137.50	140.48	135.68	140.44	21,573	140.44
11/06/2025	136.68	141.08	134.35	139.82	12,440	139.82
11/05/2025	138.00	139.88	138.00	139.57	9,316	139.57
11/04/2025	139.63	141.90	137.53	138.17	27,773	138.17
11/03/2025	140.70	143.35	137.51	141.96	11,947	141.96
10/31/2025	138.65	140.00	138.65	139.49	3,401	139.49
10/30/2025	141.09	141.42	137.38	137.81	20,759	137.81
10/29/2025	144.28	144.28	143.09	143.09	3,163	143.09
10/28/2025	141.85	141.99	140.15	141.94	13,558	141.94
10/27/2025	139.69	141.82	139.10	141.82	10,523	141.82
10/24/2025	139.71	140.29	138.54	138.54	17,385	138.54
10/23/2025	138.30	139.60	136.63	139.60	28,479	139.60
10/22/2025	137.09	137.69	137.09	137.68	19,701	137.68
10/21/2025	137.22	137.75	137.04	137.75	6,266	137.75
10/20/2025	136.26	137.93	134.45	137.66	8,447	137.66
10/17/2025	133.50	135.17	132.61	135.00	3,943	135.00
10/16/2025	136.70	136.70	135.00	135.53	7,151	135.53
10/15/2025	141.85	142.69	136.40	138.15	19,623	138.15
10/14/2025	136.51	138.72	135.78	138.72	29,694	138.72
10/13/2025	137.50	140.00	125.00	125.00	6,834	125.00
10/10/2025	138.27	138.27	135.87	135.87	15,053	135.87
10/09/2025	139.47	139.71	137.16	137.64	51,075	137.64
10/08/2025	127.30	138.00	127.30	136.98	28,136	136.98
10/07/2025	143.38	143.38	134.79	136.05	31,579	136.05
10/06/2025	144.18	146.21	142.97	143.23	18,057	143.23
10/03/2025	143.18	144.65	142.84	144.32	21,930	144.32
10/02/2025	145.00	145.00	142.69	144.03	5,435	144.03
10/01/2025	138.35	141.10	138.35	141.01	24,706	141.01
9/30/2025	140.52	140.52	136.64	139.99	25,577	139.99
9/29/2025	138.00	140.19	137.85	139.88	12,292	139.88
9/26/2025	137.20	138.77	136.53	137.84	6,057	137.84
9/25/2025	138.16	140.69	137.70	140.29	17,431	140.29
9/24/2025	136.43	137.91	134.53	135.65	11,737	135.65
9/23/2025	141.40	142.60	135.00	135.05	21,962	135.05
9/22/2025	135.00	141.42	131.65	141.42	25,849	141.42
9/19/2025	128.00	131.00	127.95	130.44	558,593	130.44
9/18/2025	130.00	130.96	127.56	128.19	58,728	128.19
9/17/2025	125.14	128.02	125.14	128.02	30,342	128.02
9/16/2025	125.00	125.53	123.78	123.78	58,573	123.78
9/15/2025	120.00	124.33	120.00	123.60	189,731	123.60