Bombardier Inc. (FRA:BBDC)
Germany · Delayed Price · Currency is EUR 144.80
-8.30 (-5.42%)
At close: Jan 30, 2026
Bombardier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 141.00 | 144.80 | 126.00 | 144.80 | 144.80 | -5.42% | 3,573 |
| Jan 29, 2026 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | -0.26% | - |
| Jan 28, 2026 | 153.10 | 153.50 | 153.10 | 153.50 | 153.50 | 0.69% | 100 |
| Jan 27, 2026 | 147.75 | 152.45 | 147.75 | 152.45 | 152.45 | 2.32% | 459 |
| Jan 26, 2026 | 161.80 | 161.80 | 149.00 | 149.00 | 149.00 | -8.92% | 1,612 |
| Jan 23, 2026 | 164.25 | 164.25 | 163.60 | 163.60 | 163.60 | -1.06% | 26 |
| Jan 22, 2026 | 165.20 | 167.15 | 165.20 | 165.35 | 165.35 | 0.33% | 260 |
| Jan 21, 2026 | 164.20 | 165.55 | 164.05 | 164.80 | 164.80 | -0.06% | 172 |
| Jan 20, 2026 | 167.05 | 167.05 | 164.90 | 164.90 | 164.90 | -1.79% | 16 |
| Jan 19, 2026 | 168.10 | 169.65 | 167.90 | 167.90 | 167.90 | 0.12% | 119 |
| Jan 16, 2026 | 164.80 | 169.20 | 164.75 | 167.70 | 167.70 | 4.49% | 268 |
| Jan 15, 2026 | 152.95 | 160.50 | 152.95 | 160.50 | 160.50 | 5.04% | 180 |
| Jan 14, 2026 | 152.35 | 153.70 | 151.85 | 152.80 | 152.80 | -0.46% | 621 |
| Jan 13, 2026 | 153.65 | 153.65 | 153.30 | 153.50 | 153.50 | 0.56% | 484 |
| Jan 12, 2026 | 150.80 | 152.65 | 150.40 | 152.65 | 152.65 | 1.26% | 521 |
| Jan 9, 2026 | 145.20 | 150.75 | 145.20 | 150.75 | 150.75 | 3.01% | 329 |
| Jan 8, 2026 | 145.95 | 146.35 | 145.95 | 146.35 | 146.35 | -0.10% | 81 |
| Jan 7, 2026 | 146.70 | 146.70 | 145.95 | 146.50 | 146.50 | -0.81% | 250 |
| Jan 6, 2026 | 153.70 | 153.70 | 147.70 | 147.70 | 147.70 | -4.12% | 186 |
| Jan 5, 2026 | 149.25 | 154.05 | 149.25 | 154.05 | 154.05 | 6.61% | 405 |
| Jan 2, 2026 | 145.90 | 145.90 | 144.50 | 144.50 | 144.50 | -0.99% | 202 |
| Dec 30, 2025 | 145.60 | 146.00 | 145.60 | 145.95 | 145.95 | -0.61% | 90 |
| Dec 29, 2025 | 147.75 | 148.20 | 146.85 | 146.85 | 146.85 | 1.42% | 243 |
| Dec 23, 2025 | 145.85 | 145.85 | 144.80 | 144.80 | 144.80 | 1.40% | 50 |
| Dec 22, 2025 | 141.85 | 142.80 | 141.85 | 142.80 | 142.80 | 3.14% | 140 |
| 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 |