Bombardier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	69.01	73.23	72.28	73.23	-	0.48%	553
Jun 5, 2025	71.99	73.65	71.67	72.88	72.88	2.50%	37,573
Jun 4, 2025	70.44	71.75	70.44	71.10	71.10	2.33%	19,668
Jun 3, 2025	70.00	70.00	69.41	69.48	69.48	1.52%	19,318
Jun 2, 2025	70.00	70.00	67.59	68.44	68.44	-2.30%	19,773
May 30, 2025	69.34	70.05	68.77	70.05	70.05	2.64%	43,512
May 29, 2025	67.44	69.47	67.44	68.25	68.25	2.92%	69,399
May 28, 2025	67.02	67.02	66.31	66.31	66.31	-0.28%	2,651
May 27, 2025	65.67	66.75	65.67	66.50	66.50	1.71%	18,486
May 23, 2025	64.81	65.38	64.81	65.38	65.38	0.58%	1,921
May 22, 2025	65.04	65.28	65.00	65.00	65.00	-0.29%	3,352
May 21, 2025	65.88	66.41	65.10	65.19	65.19	-1.38%	3,009
May 20, 2025	65.50	66.10	65.10	66.10	66.10	0.92%	6,183
May 19, 2025	65.50	65.50	65.39	65.50	65.50	-0.05%	2,590
May 16, 2025	64.28	66.03	64.26	65.53	65.53	1.60%	19,545
May 15, 2025	64.38	64.68	64.30	64.50	64.50	-0.04%	28,691
May 14, 2025	64.33	64.53	64.02	64.53	64.53	-0.52%	41,787
May 13, 2025	65.00	65.65	64.86	64.86	64.86	0.82%	35,477
May 12, 2025	63.65	64.33	63.26	64.33	64.33	2.26%	32,873
May 9, 2025	62.91	62.91	62.91	62.91	62.91	-	7,149
May 8, 2025	61.50	62.91	61.10	62.91	62.91	2.93%	75,559
May 7, 2025	60.51	61.12	60.51	61.12	61.12	3.42%	23,226
May 6, 2025	59.39	60.02	58.91	59.10	59.10	-0.76%	19,499
May 5, 2025	61.79	61.79	59.49	59.55	59.55	-4.69%	21,116
May 2, 2025	61.97	62.65	61.97	62.48	62.48	4.78%	81,413
May 1, 2025	65.37	65.37	59.63	59.63	59.63	-9.34%	106,416
Apr 30, 2025	65.73	66.00	64.99	65.77	65.77	-1.64%	41,341
Apr 29, 2025	66.89	66.89	65.75	66.87	66.87	0.01%	24,286
Apr 28, 2025	66.50	67.11	65.70	66.86	66.86	1.73%	22,845
Apr 25, 2025	65.84	66.00	65.08	65.72	65.72	1.53%	7,258
Apr 24, 2025	63.14	65.24	63.14	64.73	64.73	1.79%	58,193
Apr 23, 2025	62.60	64.33	62.50	63.59	63.59	4.83%	42,145
Apr 22, 2025	60.99	60.99	60.66	60.66	60.66	1.07%	19,880
Apr 21, 2025	60.28	60.28	59.95	60.02	60.02	-0.69%	23,711
Apr 17, 2025	60.71	60.71	60.44	60.44	60.44	-0.51%	979
Apr 16, 2025	59.65	60.79	59.65	60.75	60.75	-0.31%	2,827
Apr 15, 2025	60.88	61.85	60.67	60.94	60.94	0.33%	155,075
Apr 14, 2025	59.50	60.75	59.49	60.74	60.74	4.57%	20,192
Apr 11, 2025	56.35	58.89	56.26	58.09	58.09	3.08%	10,930
Apr 10, 2025	60.40	60.40	56.06	56.35	56.35	-6.64%	47,198
Apr 9, 2025	53.58	62.05	53.58	60.36	60.36	14.40%	15,219
Apr 8, 2025	53.59	56.20	52.53	52.76	52.76	-0.73%	80,967
Apr 7, 2025	50.77	55.39	50.77	53.15	53.15	-0.67%	39,224
Apr 4, 2025	56.00	56.00	52.33	53.51	53.51	-10.49%	151,666
Apr 3, 2025	61.59	64.20	59.78	59.78	59.78	-1.53%	143,607
Apr 2, 2025	58.17	60.96	58.17	60.71	60.71	6.98%	9,599
Apr 1, 2025	56.20	56.95	55.43	56.75	56.75	0.71%	15,758
Mar 31, 2025	52.51	56.42	52.51	56.35	56.35	0.52%	5,672
Mar 28, 2025	58.80	58.80	55.53	56.06	56.06	-1.25%	56,210
Mar 27, 2025	59.14	59.14	56.77	56.77	56.77	-5.89%	24,202