Bombardier Inc. (FRA:BBD)
Germany · Delayed Price · Currency is EUR 187.00
+2.00 (1.08%)
At close: Sep 18, 2026
FRA:BBD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 185.00 | 187.00 | 185.00 | 187.00 | 187.00 | 1.08% | - |
| Sep 17, 2026 | 184.00 | 185.00 | 184.00 | 185.00 | 185.00 | -0.54% | - |
| Sep 16, 2026 | 183.00 | 186.00 | 182.00 | 186.00 | 186.00 | - | - |
| Sep 15, 2026 | 190.00 | 190.00 | 186.00 | 186.00 | 186.00 | 1.64% | - |
| Sep 14, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -1.08% | - |
| Sep 11, 2026 | 188.00 | 188.00 | 185.00 | 185.00 | 185.00 | 0.54% | - |
| Sep 10, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -1.08% | - |
| Sep 9, 2026 | 188.00 | 188.00 | 186.00 | 186.00 | 186.00 | -1.59% | - |
| Sep 8, 2026 | 176.00 | 189.00 | 176.00 | 189.00 | 189.00 | 11.18% | - |
| Sep 7, 2026 | 190.00 | 198.00 | 170.00 | 170.00 | 170.00 | -8.60% | 46 |
| Sep 4, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 1.64% | - |
| Sep 3, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -1.08% | - |
| Sep 2, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1.65% | - |
| Sep 1, 2026 | 185.00 | 185.00 | 178.00 | 182.00 | 182.00 | -2.15% | 130 |
| Aug 31, 2026 | 196.00 | 196.00 | 186.00 | 186.00 | 186.00 | -5.58% | 68 |
| Aug 28, 2026 | 198.00 | 198.00 | 197.00 | 197.00 | 197.00 | - | - |
| Aug 27, 2026 | 194.00 | 197.00 | 194.00 | 197.00 | 197.00 | 0.51% | - |
| Aug 26, 2026 | 192.00 | 196.00 | 192.00 | 196.00 | 196.00 | 1.03% | - |
| Aug 25, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -6.73% | - |
| Aug 24, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 1.96% | - |
| Aug 21, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -1.92% | - |
| Aug 20, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -0.95% | - |
| Aug 19, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -3.67% | - |
| Aug 18, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.93% | - |
| Aug 17, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 2.86% | - |
| Aug 14, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Aug 13, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1.94% | - |
| Aug 12, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -1.90% | - |
| Aug 11, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.94% | - |
| Aug 10, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Aug 7, 2026 | 216.00 | 224.00 | 212.00 | 212.00 | 212.00 | -3.64% | 68 |
| Aug 6, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.92% | - |
| Aug 5, 2026 | 218.00 | 218.00 | 210.00 | 218.00 | 218.00 | 4.81% | 12 |
| Aug 4, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Aug 3, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 1.96% | - |
| Jul 31, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -5.56% | - |
| Jul 30, 2026 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | -4.42% | - |
| Jul 29, 2026 | 228.00 | 230.00 | 226.00 | 226.00 | 226.00 | -1.74% | 25 |
| Jul 28, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.86% | - |
| Jul 27, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 4.50% | 6 |
| Jul 24, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 2.78% | - |
| Jul 23, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Jul 22, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 2.86% | - |
| Jul 21, 2026 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 0.96% | - |
| Jul 20, 2026 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 5.05% | - |
| Jul 17, 2026 | 202.00 | 202.00 | 198.00 | 198.00 | 198.00 | 0.51% | - |
| Jul 16, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 1.03% | - |
| Jul 15, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -1.02% | - |
| Jul 14, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -3.43% | - |
| Jul 13, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.97% | 1 |