Bombardier Inc. (FRA:BBDC)
Germany · Delayed Price · Currency is EUR 201.00
+0.40 (0.20%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:BBDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 178.65 | 178.65 | 178.30 | 178.30 | 178.30 | -2.19% | 9 |
| May 8, 2026 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | - | 4 |
| May 7, 2026 | 184.65 | 184.65 | 182.30 | 182.30 | 182.30 | -0.87% | 12 |
| May 6, 2026 | 177.75 | 183.90 | 177.05 | 183.90 | 183.90 | 3.05% | 980 |
| May 5, 2026 | 175.00 | 178.45 | 175.00 | 178.45 | 178.45 | -2.27% | 20 |
| May 4, 2026 | 178.45 | 182.60 | 178.45 | 182.60 | 182.60 | 3.02% | 245 |
| Apr 30, 2026 | 148.80 | 177.25 | 148.80 | 177.25 | 177.25 | 20.46% | 440 |
| Apr 29, 2026 | 146.90 | 147.15 | 146.35 | 147.15 | 147.15 | -1.41% | 53 |
| Apr 28, 2026 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | -0.03% | - |
| Apr 27, 2026 | 150.55 | 153.30 | 149.30 | 149.30 | 149.30 | -1.91% | 77 |
| Apr 24, 2026 | 153.00 | 154.40 | 151.00 | 152.20 | 152.20 | -3.12% | 104 |
| Apr 23, 2026 | 155.35 | 157.10 | 155.35 | 157.10 | 157.10 | -2.00% | 15 |
| 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 |