Bombardier Inc. (FRA:BBDC)
Germany · Delayed Price · Currency is EUR 157.10
-3.20 (-2.00%)
Last updated: Apr 23, 2026, 3:49 PM CET
FRA:BBDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 155.35 | 155.35 | 155.35 | 155.35 | - | -3.09% | - |
| Apr 22, 2026 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | -2.02% | - |
| Apr 21, 2026 | 163.05 | 165.15 | 163.05 | 163.60 | 163.60 | -0.24% | 50 |
| Apr 20, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 2.21% | - |
| Apr 17, 2026 | 162.40 | 162.40 | 160.45 | 160.45 | 160.45 | 1.29% | 350 |
| Apr 16, 2026 | 165.60 | 167.10 | 158.40 | 158.40 | 158.40 | -6.99% | 254 |
| Apr 15, 2026 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | 0.92% | - |
| Apr 14, 2026 | 157.90 | 168.75 | 156.85 | 168.75 | 168.75 | 7.38% | 509 |
| Apr 13, 2026 | 157.55 | 158.35 | 157.15 | 157.15 | 157.15 | -0.44% | 276 |
| Apr 10, 2026 | 160.45 | 161.80 | 157.85 | 157.85 | 157.85 | -1.07% | 255 |
| Apr 9, 2026 | 159.55 | 159.55 | 159.55 | 159.55 | 159.55 | 1.59% | - |
| Apr 8, 2026 | 156.00 | 157.05 | 156.00 | 157.05 | 157.05 | 1.00% | 50 |
| Apr 7, 2026 | 155.90 | 156.55 | 155.50 | 155.50 | 155.50 | -2.02% | 300 |
| Apr 2, 2026 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | -1.03% | - |
| Apr 1, 2026 | 152.85 | 160.35 | 152.85 | 160.35 | 160.35 | 9.98% | 116 |
| Mar 31, 2026 | 145.75 | 145.80 | 145.75 | 145.80 | 145.80 | -1.59% | 20 |
| Mar 30, 2026 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | -0.94% | - |
| Mar 27, 2026 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | -0.66% | - |
| Mar 26, 2026 | 153.10 | 153.10 | 150.55 | 150.55 | 150.55 | 2.69% | 12 |
| Mar 25, 2026 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | -2.27% | - |
| Mar 24, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2.95% | - |
| Mar 23, 2026 | 143.60 | 145.70 | 143.60 | 145.70 | 145.70 | 0.07% | 80 |
| Mar 20, 2026 | 147.25 | 148.20 | 145.60 | 145.60 | 145.60 | -2.77% | 628 |
| Mar 19, 2026 | 154.80 | 154.80 | 149.75 | 149.75 | 149.75 | -6.73% | 32 |
| Mar 18, 2026 | 160.55 | 160.55 | 160.55 | 160.55 | 160.55 | 2.88% | - |
| Mar 17, 2026 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | 0.19% | - |
| Mar 16, 2026 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | 1.33% | 4 |
| Mar 13, 2026 | 153.90 | 154.85 | 153.70 | 153.70 | 153.70 | -3.82% | 714 |
| Mar 12, 2026 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | 2.17% | - |
| Mar 11, 2026 | 155.40 | 156.40 | 155.40 | 156.40 | 156.40 | 3.47% | 18 |
| Mar 10, 2026 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | -2.23% | - |
| Mar 9, 2026 | 153.75 | 154.65 | 153.75 | 154.60 | 154.60 | -5.44% | 130 |
| Mar 6, 2026 | 162.45 | 165.10 | 162.45 | 163.50 | 163.50 | -5.63% | 14 |
| Mar 5, 2026 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | -1.28% | - |
| Mar 4, 2026 | 168.30 | 175.50 | 168.30 | 175.50 | 175.50 | 2.27% | 44 |
| Mar 3, 2026 | 171.20 | 171.60 | 170.70 | 171.60 | 171.60 | -1.94% | 76 |
| Mar 2, 2026 | 172.65 | 175.00 | 171.45 | 175.00 | 175.00 | 2.58% | 665 |
| Feb 27, 2026 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | 0.35% | - |
| Feb 26, 2026 | 168.05 | 170.00 | 168.05 | 170.00 | 170.00 | 1.55% | 50 |
| Feb 25, 2026 | 168.10 | 169.00 | 167.40 | 167.40 | 167.40 | -0.36% | 109 |
| Feb 24, 2026 | 163.10 | 168.00 | 162.65 | 168.00 | 168.00 | -1.75% | 115 |
| Feb 23, 2026 | 171.05 | 171.05 | 170.25 | 171.00 | 171.00 | -1.38% | 32 |
| Feb 20, 2026 | 171.05 | 173.50 | 170.00 | 173.40 | 173.40 | 2.00% | 636 |
| Feb 19, 2026 | 166.10 | 171.05 | 165.70 | 170.00 | 170.00 | 2.29% | 595 |
| Feb 18, 2026 | 156.70 | 166.20 | 156.70 | 166.20 | 166.20 | 4.92% | 775 |
| Feb 17, 2026 | 146.90 | 158.40 | 146.90 | 158.40 | 158.40 | 6.02% | 50 |
| Feb 16, 2026 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | 3.21% | - |
| Feb 13, 2026 | 150.00 | 150.00 | 144.75 | 144.75 | 144.75 | -4.77% | 345 |
| Feb 12, 2026 | 154.75 | 154.75 | 152.00 | 152.00 | 152.00 | -5.59% | 80 |
| Feb 11, 2026 | 155.05 | 161.00 | 155.05 | 161.00 | 161.00 | 1.67% | 436 |