Bombardier Inc. (FRA:BBDC)
Germany · Delayed Price · Currency is EUR 188.15
-2.20 (-1.16%)
At close: Sep 18, 2026
FRA:BBDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 188.15 | 188.15 | 188.15 | 188.15 | 188.15 | -1.16% | - |
| Sep 17, 2026 | 188.05 | 190.35 | 188.05 | 190.35 | 190.35 | 2.23% | 80 |
| Sep 16, 2026 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | -2.59% | - |
| Sep 15, 2026 | 191.25 | 191.25 | 191.15 | 191.15 | 191.15 | 3.02% | 60 |
| Sep 14, 2026 | 185.70 | 185.70 | 185.55 | 185.55 | 185.55 | -2.70% | 13 |
| Sep 11, 2026 | 190.10 | 190.70 | 190.10 | 190.70 | 190.70 | 1.57% | 10 |
| Sep 10, 2026 | 188.05 | 188.05 | 187.75 | 187.75 | 187.75 | -0.58% | 80 |
| Sep 9, 2026 | 191.00 | 191.00 | 188.85 | 188.85 | 188.85 | -1.15% | 6 |
| Sep 8, 2026 | 177.00 | 191.05 | 167.60 | 191.05 | 191.05 | -0.55% | 218 |
| Sep 7, 2026 | 194.95 | 194.95 | 192.10 | 192.10 | 192.10 | 1.64% | 200 |
| Sep 4, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 2.61% | - |
| Sep 3, 2026 | 185.45 | 185.45 | 184.20 | 184.20 | 184.20 | -0.73% | 20 |
| Sep 2, 2026 | 186.30 | 186.50 | 185.55 | 185.55 | 185.55 | 0.84% | 22 |
| Sep 1, 2026 | 185.70 | 185.70 | 184.00 | 184.00 | 184.00 | -6.43% | 220 |
| Aug 31, 2026 | 196.70 | 196.70 | 196.65 | 196.65 | 196.65 | -1.97% | 25 |
| Aug 28, 2026 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | 1.21% | - |
| Aug 27, 2026 | 197.55 | 198.20 | 197.55 | 198.20 | 198.20 | 2.11% | 3 |
| Aug 26, 2026 | 194.15 | 194.15 | 194.10 | 194.10 | 194.10 | -2.51% | 69 |
| Aug 25, 2026 | 197.90 | 199.10 | 197.90 | 199.10 | 199.10 | -5.37% | 15 |
| Aug 24, 2026 | 210.50 | 210.50 | 210.40 | 210.40 | 210.40 | 1.89% | 84 |
| Aug 21, 2026 | 208.40 | 209.00 | 206.50 | 206.50 | 206.50 | -1.99% | 14 |
| Aug 20, 2026 | 210.10 | 210.70 | 210.10 | 210.70 | 210.70 | -2.18% | 10 |
| Aug 19, 2026 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | 0.98% | - |
| Aug 18, 2026 | 219.90 | 219.90 | 213.30 | 213.30 | 213.30 | -4.13% | 150 |
| Aug 17, 2026 | 220.00 | 222.50 | 219.60 | 222.50 | 222.50 | 0.68% | 69 |
| Aug 14, 2026 | 212.40 | 221.00 | 212.40 | 221.00 | 221.00 | 3.03% | 354 |
| Aug 13, 2026 | 213.20 | 215.40 | 213.20 | 214.50 | 214.50 | 0.94% | 216 |
| Aug 12, 2026 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | -0.14% | - |
| Aug 11, 2026 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | -1.94% | 160 |
| Aug 10, 2026 | 209.00 | 218.80 | 209.00 | 217.00 | 217.00 | 1.07% | 160 |
| Aug 7, 2026 | 214.70 | 214.70 | 214.70 | 214.70 | 214.70 | -2.59% | - |
| Aug 6, 2026 | 222.10 | 222.10 | 220.40 | 220.40 | 220.40 | -2.00% | 28 |
| Aug 5, 2026 | 223.80 | 224.90 | 222.80 | 224.90 | 224.90 | 5.19% | 12 |
| Aug 4, 2026 | 212.60 | 213.80 | 212.60 | 213.80 | 213.80 | 0.71% | 10 |
| Aug 3, 2026 | 209.10 | 212.30 | 209.10 | 212.30 | 212.30 | 4.17% | 25 |
| Jul 31, 2026 | 209.00 | 209.80 | 203.80 | 203.80 | 203.80 | -2.91% | 225 |
| Jul 30, 2026 | 222.30 | 226.30 | 209.90 | 209.90 | 209.90 | -8.38% | 404 |
| Jul 29, 2026 | 228.80 | 229.10 | 225.50 | 229.10 | 229.10 | -2.47% | 6 |
| Jul 28, 2026 | 231.20 | 234.90 | 231.20 | 234.90 | 234.90 | 2.80% | 44 |
| Jul 27, 2026 | 229.10 | 231.80 | 228.50 | 228.50 | 228.50 | 0.71% | 133 |
| Jul 24, 2026 | 225.90 | 226.90 | 225.00 | 226.90 | 226.90 | 0.84% | 25 |
| Jul 23, 2026 | 218.00 | 225.00 | 218.00 | 225.00 | 225.00 | 2.27% | 210 |
| Jul 22, 2026 | 219.70 | 220.00 | 219.70 | 220.00 | 220.00 | -0.09% | 43 |
| Jul 21, 2026 | 212.70 | 220.20 | 212.00 | 220.20 | 220.20 | 4.02% | 361 |
| Jul 20, 2026 | 209.80 | 211.70 | 209.80 | 211.70 | 211.70 | 3.32% | 24 |
| 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 |