Bombardier Inc. (FRA:BBDC)
Germany · Delayed Price · Currency is EUR 210.30
+2.80 (1.35%)
At close: Oct 23, 2026
FRA:BBDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 209.10 | 210.30 | 209.10 | 210.30 | 210.30 | 1.35% | 25 |
| Oct 22, 2026 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | -1.38% | - |
| Oct 21, 2026 | 205.50 | 210.40 | 205.50 | 210.40 | 210.40 | 2.63% | 160 |
| Oct 20, 2026 | 196.75 | 205.00 | 196.75 | 205.00 | 205.00 | 6.25% | 100 |
| Oct 19, 2026 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | -1.05% | - |
| Oct 16, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 8.64% | 150 |
| Oct 15, 2026 | 180.25 | 180.25 | 179.50 | 179.50 | 179.50 | -3.68% | 200 |
| Oct 14, 2026 | 187.10 | 187.10 | 186.35 | 186.35 | 186.35 | 1.03% | 190 |
| Oct 13, 2026 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | -0.03% | - |
| Oct 12, 2026 | 185.40 | 185.45 | 183.30 | 184.50 | 184.50 | 0.35% | 168 |
| Oct 9, 2026 | 183.85 | 183.85 | 183.85 | 183.85 | 183.85 | -1.34% | - |
| Oct 8, 2026 | 186.35 | 186.35 | 186.35 | 186.35 | 186.35 | -1.74% | - |
| Oct 7, 2026 | 189.65 | 189.65 | 189.65 | 189.65 | 189.65 | -0.03% | - |
| Oct 6, 2026 | 190.15 | 190.15 | 189.70 | 189.70 | 189.70 | -1.30% | 100 |
| Oct 5, 2026 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | -1.59% | - |
| Oct 2, 2026 | 195.10 | 195.30 | 195.10 | 195.30 | 195.30 | -0.18% | 1 |
| Oct 1, 2026 | 195.65 | 195.65 | 195.65 | 195.65 | 195.65 | 1.45% | - |
| Sep 30, 2026 | 198.45 | 198.45 | 192.85 | 192.85 | 192.85 | -3.58% | 40 |
| Sep 29, 2026 | 197.55 | 200.00 | 197.55 | 200.00 | 200.00 | 0.78% | 1,010 |
| Sep 28, 2026 | 198.45 | 198.45 | 198.45 | 198.45 | 198.45 | -0.78% | - |
| Sep 25, 2026 | 194.95 | 200.00 | 194.95 | 200.00 | 200.00 | 3.87% | 100 |
| Sep 24, 2026 | 192.55 | 192.55 | 192.55 | 192.55 | 192.55 | -1.99% | - |
| Sep 23, 2026 | 193.50 | 196.45 | 193.50 | 196.45 | 196.45 | 1.21% | 25 |
| Sep 22, 2026 | 192.35 | 194.10 | 192.35 | 194.10 | 194.10 | 0.47% | 18 |
| Sep 21, 2026 | 189.45 | 193.20 | 189.45 | 193.20 | 193.20 | 2.68% | 120 |
| 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 |