Bombardier Inc. (FRA:BBD)
Germany · Delayed Price · Currency is EUR 148.00
+3.00 (2.07%)
At close: Jan 9, 2026
Bombardier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 0.79% | - |
| Nov 13, 2025 | 132.00 | 132.00 | 126.00 | 126.00 | 126.00 | -3.82% | - |
| Nov 12, 2025 | 124.00 | 131.00 | 124.00 | 131.00 | 131.00 | 7.38% | 10 |
| Nov 11, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | - |
| Nov 10, 2025 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 1.68% | - |
| Nov 7, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2.59% | - |
| Nov 6, 2025 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | -3.33% | - |
| Nov 5, 2025 | 120.00 | 120.00 | 117.00 | 120.00 | 120.00 | 0.84% | - |
| Nov 4, 2025 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | - | - |
| Nov 3, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | - |
| Oct 31, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Oct 30, 2025 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | -1.65% | - |
| Oct 29, 2025 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 0.83% | - |
| Oct 28, 2025 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | -0.83% | - |
| Oct 27, 2025 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 2.54% | - |