Bombardier Inc. (FRA:BBDC)
Germany · Delayed Price · Currency is EUR 211.70
+6.80 (3.32%)
Last updated: Jul 20, 2026, 9:49 AM CET
FRA:BBDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 209.80 | 211.70 | 209.80 | 211.70 | - | 3.32% | - |
| Jul 17, 2026 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | 0.20% | - |
| Jul 16, 2026 | 198.70 | 204.50 | 198.70 | 204.50 | 204.50 | 2.66% | 9 |
| Jul 15, 2026 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | -2.35% | - |
| Jul 14, 2026 | 200.80 | 204.00 | 199.75 | 204.00 | 204.00 | -1.07% | 17 |
| Jul 13, 2026 | 205.90 | 206.20 | 205.90 | 206.20 | 206.20 | -2.04% | 102 |
| Jul 10, 2026 | 208.30 | 210.50 | 208.30 | 210.50 | 210.50 | -0.28% | 15 |
| Jul 9, 2026 | 208.90 | 211.10 | 208.80 | 211.10 | 211.10 | -0.52% | 290 |
| Jul 8, 2026 | 214.80 | 214.80 | 212.20 | 212.20 | 212.20 | 2.22% | 51 |
| Jul 7, 2026 | 209.60 | 210.80 | 207.60 | 207.60 | 207.60 | 0.19% | 70 |
| Jul 6, 2026 | 200.10 | 207.20 | 200.10 | 207.20 | 207.20 | 3.44% | 6 |
| Jul 3, 2026 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | 0.05% | - |
| Jul 2, 2026 | 200.40 | 200.40 | 200.20 | 200.20 | 200.20 | 0.13% | 10 |
| Jul 1, 2026 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | -2.42% | - |
| Jun 30, 2026 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | 1.69% | 2 |
| Jun 29, 2026 | 202.30 | 206.00 | 201.50 | 201.50 | 201.50 | 3.57% | 620 |
| Jun 26, 2026 | 194.55 | 194.55 | 194.55 | 194.55 | 194.55 | -2.72% | - |
| Jun 25, 2026 | 195.75 | 200.00 | 195.75 | 200.00 | 200.00 | 3.09% | 100 |
| Jun 24, 2026 | 196.60 | 196.60 | 194.00 | 194.00 | 194.00 | -0.51% | 21 |
| Jun 23, 2026 | 193.80 | 195.00 | 191.20 | 195.00 | 195.00 | - | 75 |
| Jun 22, 2026 | 192.60 | 195.00 | 192.60 | 195.00 | 195.00 | 5.52% | 32 |
| Jun 19, 2026 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | -1.28% | - |
| Jun 18, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | -0.85% | - |
| Jun 17, 2026 | 189.50 | 189.50 | 188.80 | 188.80 | 188.80 | -0.45% | 10 |
| Jun 16, 2026 | 189.65 | 189.65 | 189.65 | 189.65 | 189.65 | -1.68% | - |
| Jun 15, 2026 | 190.10 | 192.90 | 190.10 | 192.90 | 192.90 | 0.03% | 40 |
| Jun 12, 2026 | 192.65 | 192.85 | 192.65 | 192.85 | 192.85 | 1.66% | 20 |
| Jun 11, 2026 | 187.45 | 189.70 | 187.45 | 189.70 | 189.70 | 0.66% | 4 |
| Jun 10, 2026 | 188.45 | 188.45 | 188.45 | 188.45 | 188.45 | - | - |
| Jun 9, 2026 | 187.65 | 188.45 | 187.65 | 188.45 | 188.45 | -1.54% | 58 |
| Jun 8, 2026 | 188.95 | 191.40 | 188.95 | 191.40 | 191.40 | -1.85% | 280 |
| Jun 5, 2026 | 196.65 | 198.40 | 195.00 | 195.00 | 195.00 | -1.44% | 339 |
| Jun 4, 2026 | 197.85 | 197.85 | 197.85 | 197.85 | 197.85 | -1.57% | 32 |
| Jun 3, 2026 | 200.90 | 201.00 | 200.90 | 201.00 | 201.00 | 0.20% | 32 |
| Jun 2, 2026 | 201.00 | 201.00 | 200.60 | 200.60 | 200.60 | -0.45% | 32 |
| Jun 1, 2026 | 192.95 | 201.50 | 192.95 | 201.50 | 201.50 | 6.05% | 100 |
| May 29, 2026 | 185.05 | 190.00 | 185.05 | 190.00 | 190.00 | 2.15% | 840 |
| May 28, 2026 | 179.95 | 186.00 | 179.90 | 186.00 | 186.00 | 2.76% | 166 |
| May 27, 2026 | 181.85 | 182.25 | 181.00 | 181.00 | 181.00 | -3.26% | 460 |
| May 26, 2026 | 182.70 | 188.00 | 182.70 | 187.10 | 187.10 | 1.41% | 498 |
| May 25, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 2.16% | - |
| May 22, 2026 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | 0.44% | 253 |
| May 21, 2026 | 176.10 | 179.80 | 175.65 | 179.80 | 179.80 | 7.99% | 44 |
| May 20, 2026 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 1.56% | - |
| May 19, 2026 | 161.95 | 163.95 | 161.95 | 163.95 | 163.95 | 1.20% | 36 |
| May 18, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -2.29% | - |
| May 15, 2026 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | -1.98% | - |
| May 14, 2026 | 166.00 | 169.15 | 166.00 | 169.15 | 169.15 | 0.65% | 233 |
| May 13, 2026 | 168.05 | 168.05 | 168.05 | 168.05 | 168.05 | 0.48% | - |
| May 12, 2026 | 169.00 | 169.00 | 167.25 | 167.25 | 167.25 | -6.20% | 71 |