Bombardier (BDRBF)

Historical Prices For Bombardier (BDRBF)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	56.00	56.00	52.33	53.35	151,666	53.35
4/03/2025	64.00	64.20	59.78	59.78	143,607	59.78
4/02/2025	58.17	60.96	58.17	60.71	9,599	60.71
4/01/2025	55.49	56.95	55.43	56.75	15,758	56.75
3/31/2025	55.39	56.42	52.51	56.35	5,672	56.35
3/28/2025	58.80	58.80	55.53	56.06	56,210	56.06
3/27/2025	59.14	59.14	56.77	56.77	24,202	56.77
3/26/2025	60.66	60.66	59.71	60.32	33,344	60.32
3/25/2025	61.00	61.00	59.43	60.00	14,561	60.00
3/24/2025	60.30	60.99	59.96	59.96	45,462	59.96
3/21/2025	59.71	59.71	58.70	58.70	2,872	58.70
3/20/2025	59.64	60.18	59.02	60.18	24,348	60.18
3/19/2025	58.00	60.06	58.00	60.06	42,321	60.06
3/18/2025	58.79	58.79	57.48	57.48	12,503	57.48
3/17/2025	55.78	59.12	55.78	58.43	15,513	58.43
3/14/2025	56.63	56.90	56.14	56.45	146,367	56.45
3/13/2025	55.95	56.44	55.10	55.22	32,183	55.22
3/12/2025	56.52	58.14	55.85	57.48	85,810	57.48
3/11/2025	55.07	56.00	52.80	54.37	51,322	54.37
3/10/2025	58.00	58.95	55.29	56.15	109,442	56.15
3/07/2025	59.16	62.10	58.17	59.74	68,972	59.74
3/06/2025	59.44	62.61	59.29	61.21	188,553	61.21
3/05/2025	56.05	61.29	56.00	60.76	88,564	60.76
3/04/2025	52.61	55.87	52.57	54.57	80,888	54.57
3/03/2025	57.65	58.14	53.17	53.73	75,567	53.73
2/28/2025	56.77	57.65	55.77	57.60	54,981	57.60
2/27/2025	58.90	58.90	57.27	57.27	103,478	57.27
2/26/2025	59.77	61.50	59.22	60.63	102,430	60.63
2/25/2025	63.00	63.00	58.34	60.02	71,580	60.02
2/24/2025	63.30	66.05	59.16	63.71	228,328	63.71
2/21/2025	63.61	64.00	61.73	62.00	110,235	62.00
2/20/2025	63.02	63.43	62.80	63.43	165,394	63.43
2/19/2025	62.35	63.75	62.31	63.09	117,080	63.09
2/18/2025	59.87	62.89	59.85	62.03	20,295	62.03
2/14/2025	58.45	60.15	58.33	59.97	43,738	59.97
2/13/2025	57.99	58.02	57.27	57.74	36,926	57.74
2/12/2025	56.50	57.75	56.13	57.65	61,818	57.65
2/11/2025	55.00	56.56	54.77	56.56	24,381	56.56
2/10/2025	56.27	58.25	55.52	55.96	34,068	55.96
2/07/2025	58.71	58.74	56.34	58.15	66,858	58.15
2/06/2025	55.04	58.99	54.59	55.79	117,613	55.79
2/05/2025	59.32	61.28	59.15	59.20	32,408	59.20
2/04/2025	58.00	60.48	58.00	60.05	53,638	60.05
2/03/2025	53.76	57.44	45.63	56.79	100,361	56.79
1/31/2025	59.36	61.90	57.93	58.55	84,377	58.55
1/30/2025	63.50	63.50	60.15	60.15	13,658	60.15
1/29/2025	59.24	61.16	58.25	61.08	26,238	61.08
1/28/2025	61.13	61.13	59.79	59.93	42,892	59.93
1/27/2025	61.41	62.51	61.30	62.50	49,479	62.50
1/24/2025	64.10	64.24	63.20	63.20	27,454	63.20
1/23/2025	63.83	64.31	63.01	63.79	38,480	63.79
1/22/2025	62.86	63.32	62.30	63.01	51,282	63.01
1/21/2025	61.82	62.84	60.98	62.34	24,396	62.34
1/17/2025	62.79	63.50	60.88	61.01	72,161	61.01
1/16/2025	61.07	64.85	61.07	62.79	99,252	62.79
1/15/2025	65.37	66.12	64.14	64.91	16,051	64.91
1/14/2025	63.24	64.07	62.75	63.27	4,941	63.27
1/13/2025	64.40	64.40	62.58	62.62	17,034	62.62
1/10/2025	65.00	65.51	61.27	65.39	12,768	65.39
1/08/2025	66.77	67.04	65.64	66.50	33,954	66.50
1/07/2025	70.61	70.61	69.96	69.96	8,181	69.96
1/06/2025	71.79	71.79	69.73	69.77	16,515	69.77