Bombardier (BDRBF)

Historical Prices For Bombardier (BDRBF)

Date Range:

2025-08-06 - 2025-11-06

Date	Open	High	Low	Close	Volume	Adjusted Close
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
9/12/2025	115.66	115.66	115.05	115.25	31,372	115.25
9/11/2025	103.87	115.40	103.87	115.03	26,666	115.03
9/10/2025	114.00	115.32	112.58	114.06	42,102	114.06
9/09/2025	110.00	111.47	109.42	110.94	15,573	110.94
9/08/2025	112.92	112.92	111.34	111.57	7,998	111.57
9/05/2025	114.00	114.00	111.36	111.77	13,100	111.77
9/04/2025	112.57	114.00	112.27	112.27	14,714	112.27
9/03/2025	109.32	115.42	109.32	113.23	34,171	113.23
9/02/2025	113.89	114.87	111.63	114.00	5,913	114.00
8/29/2025	108.00	116.64	108.00	116.64	39,964	116.64
8/28/2025	116.49	117.33	115.00	116.50	42,631	116.50
8/27/2025	118.75	120.00	117.79	118.02	54,858	118.02
8/26/2025	120.35	121.33	120.12	121.06	1,141,300	121.06
8/25/2025	116.39	119.44	116.39	118.72	30,517	118.72
8/22/2025	117.87	120.50	117.87	119.82	10,212	119.82
8/21/2025	118.10	118.63	118.10	118.57	22,655	118.57
8/20/2025	117.58	118.28	117.58	118.28	8,427	118.28
8/19/2025	118.17	118.72	118.03	118.03	16,860	118.03
8/18/2025	122.21	122.21	118.72	119.01	27,518	119.01
8/15/2025	120.00	121.30	119.90	120.32	9,739	120.32
8/14/2025	122.24	122.24	119.33	119.84	215,142	119.84
8/13/2025	125.06	125.06	122.46	122.55	26,167	122.55
8/12/2025	120.15	124.29	120.15	122.74	21,240	122.74
8/11/2025	119.33	120.44	119.33	120.00	6,220	120.00
8/08/2025	121.66	125.00	119.54	119.54	6,526	119.54
8/07/2025	121.69	122.15	119.48	122.06	21,338	122.06
8/06/2025	120.13	120.37	118.42	119.50	11,693	119.50