Bombardier Inc. (FRA:BBDC)
Germany · Delayed Price · Currency is EUR 138.45
+2.80 (2.06%)
At close: Dec 19, 2025
Bombardier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | 2.06% | - |
| Dec 18, 2025 | 135.65 | 135.65 | 135.65 | 135.65 | 135.65 | 1.34% | 15 |
| Dec 17, 2025 | 136.50 | 137.85 | 133.85 | 133.85 | 133.85 | -3.01% | 350 |
| Dec 16, 2025 | 138.40 | 138.40 | 138.00 | 138.00 | 138.00 | -0.43% | 3 |
| Dec 15, 2025 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | 2.21% | - |
| Dec 12, 2025 | 134.15 | 135.90 | 134.15 | 135.60 | 135.60 | 0.44% | 157 |
| Dec 11, 2025 | 128.15 | 135.00 | 128.10 | 135.00 | 135.00 | -2.03% | 240 |
| Dec 10, 2025 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | -3.80% | - |
| Dec 9, 2025 | 143.15 | 143.25 | 143.15 | 143.25 | 143.25 | -0.97% | 14 |
| Dec 8, 2025 | 141.05 | 144.65 | 141.05 | 144.65 | 144.65 | 0.45% | 278 |
| Dec 5, 2025 | 143.30 | 144.00 | 143.30 | 144.00 | 144.00 | 2.24% | 162 |
| Dec 4, 2025 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | -0.81% | - |
| Dec 3, 2025 | 142.15 | 142.15 | 142.00 | 142.00 | 142.00 | 5.15% | 248 |
| Dec 2, 2025 | 135.80 | 135.80 | 134.15 | 135.05 | 135.05 | -4.22% | 167 |
| Dec 1, 2025 | 141.55 | 141.55 | 141.00 | 141.00 | 141.00 | -1.40% | 200 |
| Nov 28, 2025 | 142.75 | 143.00 | 142.75 | 143.00 | 143.00 | -0.66% | 100 |
| Nov 27, 2025 | 139.80 | 143.95 | 139.60 | 143.95 | 143.95 | 3.08% | 35 |
| Nov 26, 2025 | 139.65 | 139.65 | 138.00 | 139.65 | 139.65 | 1.49% | 296 |
| Nov 25, 2025 | 137.05 | 137.60 | 137.05 | 137.60 | 137.60 | -0.18% | 90 |
| Nov 24, 2025 | 135.85 | 137.85 | 135.30 | 137.85 | 137.85 | 3.96% | 154 |
| Nov 21, 2025 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - | - |
| Nov 20, 2025 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | 1.14% | - |
| Nov 19, 2025 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | 3.23% | - |
| Nov 18, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -3.90% | - |
| Nov 17, 2025 | 133.30 | 133.30 | 132.15 | 132.15 | 132.15 | 5.85% | 20 |
| Nov 14, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | -2.42% | - |
| Nov 13, 2025 | 133.40 | 133.40 | 127.95 | 127.95 | 127.95 | -5.22% | 151 |
| Nov 12, 2025 | 125.40 | 135.00 | 124.70 | 135.00 | 135.00 | 10.07% | 388 |
| Nov 11, 2025 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | -1.88% | - |
| Nov 10, 2025 | 121.65 | 125.00 | 121.65 | 125.00 | 125.00 | 2.67% | 256 |
| Nov 7, 2025 | 120.55 | 121.75 | 120.55 | 121.75 | 121.75 | 4.33% | 60 |
| Nov 6, 2025 | 121.05 | 121.05 | 116.70 | 116.70 | 116.70 | -2.26% | 567 |
| Nov 5, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | -2.73% | - |
| Nov 4, 2025 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | 1.07% | 560 |
| Nov 3, 2025 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | 1.17% | - |
| Oct 31, 2025 | 118.55 | 120.05 | 118.55 | 120.05 | 120.05 | -1.52% | 100 |
| Oct 30, 2025 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | 0.41% | - |
| Oct 29, 2025 | 120.50 | 121.40 | 120.40 | 121.40 | 121.40 | 0.08% | 440 |
| Oct 28, 2025 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | -0.57% | 25 |
| Oct 27, 2025 | 119.35 | 122.00 | 119.30 | 122.00 | 122.00 | 1.71% | 1,981 |
| Oct 24, 2025 | 118.60 | 119.95 | 118.60 | 119.95 | 119.95 | 1.91% | 97 |
| Oct 23, 2025 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | -1.92% | - |
| Oct 22, 2025 | 119.35 | 120.00 | 119.35 | 120.00 | 120.00 | 1.87% | 38 |
| Oct 21, 2025 | 118.10 | 118.20 | 117.80 | 117.80 | 117.80 | 1.99% | 28 |
| Oct 20, 2025 | 115.40 | 115.50 | 115.40 | 115.50 | 115.50 | 0.39% | 153 |
| Oct 17, 2025 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | -2.62% | 10 |
| Oct 16, 2025 | 118.35 | 118.35 | 118.15 | 118.15 | 118.15 | -1.38% | 60 |
| Oct 15, 2025 | 118.50 | 119.80 | 118.50 | 119.80 | 119.80 | 1.91% | 120 |
| Oct 14, 2025 | 117.00 | 117.55 | 117.00 | 117.55 | 117.55 | 1.21% | 20 |
| Oct 13, 2025 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | -2.93% | - |