Bombardier Inc. (FRA:BBD)
Germany · Delayed Price · Currency is EUR 147.00
-5.00 (-3.29%)
At close: Mar 27, 2026
FRA:BBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | -3.29% | - |
| Mar 26, 2026 | 155.00 | 155.00 | 152.00 | 152.00 | 152.00 | 0.66% | - |
| Mar 25, 2026 | 147.00 | 151.00 | 147.00 | 151.00 | 151.00 | 0.67% | - |
| Mar 24, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 4.90% | - |
| Mar 23, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -4.67% | - |
| Mar 20, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -2.60% | - |
| Mar 19, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -3.75% | - |
| Mar 18, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 2.56% | - |
| Mar 17, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Mar 16, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.96% | - |
| Mar 13, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -2.55% | - |
| Mar 12, 2026 | 162.00 | 162.00 | 157.00 | 157.00 | 157.00 | -0.63% | - |
| Mar 11, 2026 | 155.00 | 158.00 | 155.00 | 158.00 | 158.00 | 6.04% | 104 |
| Mar 10, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -6.88% | - |
| Mar 9, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -3.61% | 99 |
| Mar 6, 2026 | 164.00 | 168.00 | 160.00 | 166.00 | 166.00 | -3.49% | 31 |
| Mar 5, 2026 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | 0.58% | - |
| Mar 4, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -0.58% | - |
| Mar 3, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Mar 2, 2026 | 172.00 | 172.00 | 163.00 | 172.00 | 172.00 | 1.18% | 50 |
| Feb 27, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.80% | - |
| Feb 26, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -0.60% | - |
| Feb 25, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 3.07% | - |
| Feb 24, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -5.23% | - |
| Feb 23, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1.78% | - |
| Feb 20, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1.81% | - |
| Feb 19, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 7.10% | 20 |
| Feb 18, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 2.65% | - |
| Feb 17, 2026 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | 0.67% | - |
| Feb 16, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.67% | - |
| Feb 13, 2026 | 148.00 | 149.00 | 148.00 | 149.00 | 149.00 | -2.61% | - |
| Feb 12, 2026 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | -4.38% | - |
| Feb 11, 2026 | 154.00 | 160.00 | 154.00 | 160.00 | 160.00 | 2.56% | - |
| Feb 10, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.30% | - |
| Feb 9, 2026 | 151.00 | 154.00 | 151.00 | 154.00 | 154.00 | 4.05% | 37 |
| Feb 6, 2026 | 147.00 | 148.00 | 147.00 | 148.00 | 148.00 | -1.33% | - |
| Feb 5, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.67% | - |
| Feb 4, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.68% | - |
| Feb 3, 2026 | 144.00 | 148.00 | 144.00 | 148.00 | 148.00 | -1.33% | 28 |
| Feb 2, 2026 | 143.00 | 150.00 | 143.00 | 150.00 | 150.00 | 4.17% | 32 |
| Jan 30, 2026 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | -7.69% | 295 |
| Jan 29, 2026 | 153.00 | 156.00 | 153.00 | 156.00 | 156.00 | 5.41% | 6 |
| Jan 28, 2026 | 152.00 | 152.00 | 148.00 | 148.00 | 148.00 | -3.27% | 88 |
| Jan 27, 2026 | 146.00 | 153.00 | 146.00 | 153.00 | 153.00 | -2.55% | 30 |
| Jan 26, 2026 | 164.00 | 164.00 | 157.00 | 157.00 | 157.00 | -3.68% | 59 |
| Jan 23, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -1.21% | - |
| Jan 22, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.61% | - |
| Jan 21, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -1.20% | - |
| Jan 20, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -2.92% | - |
| Jan 19, 2026 | 169.00 | 174.00 | 169.00 | 171.00 | 171.00 | 2.40% | 76 |