Bombardier Inc. (FRA:BBD)
Germany · Delayed Price · Currency is EUR 144.00
-12.00 (-7.69%)
At close: Jan 30, 2026
Bombardier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 164.00 | 167.00 | 164.00 | 167.00 | 167.00 | 7.74% | 8 |
| Jan 15, 2026 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 1.97% | 8 |
| Jan 14, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.30% | - |
| Jan 13, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1.99% | - |
| Jan 12, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 2.03% | - |
| Jan 9, 2026 | 145.00 | 148.00 | 145.00 | 148.00 | 148.00 | 2.07% | 7 |
| Jan 8, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.68% | - |
| Jan 7, 2026 | 148.00 | 151.00 | 145.00 | 146.00 | 146.00 | -0.68% | 105 |
| Jan 6, 2026 | 152.00 | 152.00 | 147.00 | 147.00 | 147.00 | -2.65% | - |
| Jan 5, 2026 | 148.00 | 151.00 | 148.00 | 151.00 | 151.00 | 1.34% | - |
| Jan 2, 2026 | 143.00 | 149.00 | 143.00 | 149.00 | 149.00 | 2.76% | 11 |
| Dec 30, 2025 | 145.00 | 148.00 | 145.00 | 145.00 | 145.00 | -3.33% | 2 |
| Dec 29, 2025 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | 3.45% | 1 |
| Dec 23, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -2.03% | - |
| Dec 22, 2025 | 140.00 | 148.00 | 140.00 | 148.00 | 148.00 | 4.23% | 2 |
| Dec 19, 2025 | 138.00 | 142.00 | 138.00 | 142.00 | 142.00 | 5.97% | 4 |
| Dec 18, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -1.47% | - |
| Dec 17, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -1.45% | - |
| Dec 16, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| Dec 15, 2025 | 137.00 | 140.00 | 137.00 | 138.00 | 138.00 | 2.22% | 1 |
| Dec 12, 2025 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 1.50% | - |
| Dec 11, 2025 | 128.00 | 133.00 | 127.00 | 133.00 | 133.00 | -1.48% | 8 |
| Dec 10, 2025 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | -4.26% | - |
| Dec 9, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0.71% | - |
| Dec 8, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.71% | - |
| Dec 5, 2025 | 143.00 | 143.00 | 141.00 | 141.00 | 141.00 | 0.71% | - |
| Dec 4, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.71% | - |
| Dec 3, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 3.68% | - |
| Dec 2, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -2.16% | - |
| Dec 1, 2025 | 140.00 | 143.00 | 139.00 | 139.00 | 139.00 | -2.11% | 81 |
| Nov 28, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 2.16% | - |
| Nov 27, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 2.21% | - |
| Nov 26, 2025 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | -2.16% | - |
| Nov 25, 2025 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | 3.73% | 53 |
| Nov 24, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 2.29% | - |
| Nov 21, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | - |
| Nov 20, 2025 | 130.00 | 133.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Nov 19, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 3.15% | - |
| Nov 18, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -7.97% | - |
| Nov 17, 2025 | 132.00 | 138.00 | 132.00 | 138.00 | 138.00 | 8.66% | 150 |