Bombardier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	186.78	187.00	186.00	186.00	-	0.54%	461
Feb 9, 2026	182.59	185.29	181.85	185.00	185.00	1.85%	10,792
Feb 6, 2026	177.42	181.64	177.42	181.64	181.64	5.33%	7,982
Feb 5, 2026	175.76	175.76	172.15	172.44	172.44	-3.04%	30,943
Feb 4, 2026	179.00	179.09	176.54	177.84	177.84	0.55%	17,033
Feb 3, 2026	174.06	178.52	174.06	176.86	176.86	3.74%	3,363
Feb 2, 2026	171.91	175.04	170.48	170.49	170.49	-0.64%	25,497
Jan 30, 2026	147.56	174.16	147.56	171.59	171.59	-6.63%	40,564
Jan 29, 2026	185.61	185.61	183.50	183.78	183.78	-0.58%	21,304
Jan 28, 2026	184.43	185.05	182.80	184.85	184.85	0.15%	35,131
Jan 27, 2026	182.88	184.57	178.82	184.57	184.57	5.13%	20,905
Jan 26, 2026	194.04	194.04	172.90	175.56	175.56	-9.59%	45,078
Jan 23, 2026	193.96	198.75	192.78	194.18	194.18	-0.04%	17,912
Jan 22, 2026	193.60	196.79	193.51	194.27	194.27	0.47%	16,708
Jan 21, 2026	194.21	194.21	189.87	193.37	193.36	0.54%	11,753
Jan 20, 2026	200.00	200.00	190.00	192.33	192.33	-2.86%	13,240
Jan 16, 2026	195.86	198.60	194.50	198.00	198.00	3.39%	34,543
Jan 15, 2026	182.16	191.57	182.16	191.50	191.50	7.21%	38,765
Jan 14, 2026	176.02	179.41	176.02	178.62	178.62	-0.04%	4,843
Jan 13, 2026	181.99	181.99	177.34	178.70	178.69	-0.81%	15,737
Jan 12, 2026	176.24	180.15	176.24	180.15	180.15	2.11%	5,904
Jan 9, 2026	171.10	176.42	170.41	176.42	176.42	3.09%	17,300
Jan 8, 2026	173.00	173.35	169.52	171.14	171.14	-0.26%	31,597
Jan 7, 2026	170.68	172.82	170.34	171.59	171.59	-0.71%	18,513
Jan 6, 2026	180.04	180.04	172.19	172.82	172.82	-4.36%	16,621
Jan 5, 2026	177.93	180.95	176.74	180.70	180.70	2.73%	26,939
Jan 2, 2026	171.58	176.64	171.58	175.89	175.89	3.48%	8,495
Dec 31, 2025	169.50	170.42	169.07	169.97	169.97	0.77%	35,695
Dec 30, 2025	169.68	171.65	168.63	168.67	168.67	-2.03%	51,165
Dec 29, 2025	176.37	176.37	172.16	172.16	172.16	-3.28%	15,624
Dec 26, 2025	161.53	178.00	161.53	178.00	178.00	1.82%	1,805
Dec 24, 2025	175.62	175.95	174.50	174.81	174.81	-0.18%	9,299
Dec 23, 2025	173.23	178.35	172.00	175.13	175.13	1.83%	27,113
Dec 22, 2025	168.56	172.08	168.45	171.98	171.98	2.43%	20,481
Dec 19, 2025	162.98	168.24	162.98	167.89	167.89	3.08%	25,967
Dec 18, 2025	160.27	162.90	157.72	162.87	162.87	2.08%	15,562
Dec 17, 2025	158.36	162.11	158.34	159.55	159.55	-1.54%	20,694
Dec 16, 2025	164.78	165.66	161.60	162.04	162.04	-0.43%	9,584
Dec 15, 2025	160.54	164.61	160.53	162.74	162.74	-0.26%	9,442
Dec 12, 2025	163.54	164.25	158.06	163.16	163.16	3.51%	13,940
Dec 11, 2025	151.56	158.03	151.56	157.63	157.63	4.15%	49,483
Dec 10, 2025	157.00	157.64	151.35	151.35	151.35	-5.75%	53,251
Dec 9, 2025	167.86	167.86	160.58	160.58	160.58	-4.11%	65,311
Dec 8, 2025	167.71	168.64	164.23	167.46	167.46	1.79%	7,505
Dec 5, 2025	168.27	168.61	162.57	164.51	164.51	-2.32%	5,773
Dec 4, 2025	164.47	168.95	163.61	168.42	168.42	1.91%	34,901
Dec 3, 2025	164.64	166.89	164.05	165.26	165.26	-0.14%	11,866
Dec 2, 2025	163.25	165.50	163.09	165.49	165.49	4.91%	13,764
Dec 1, 2025	160.34	161.26	155.88	157.74	157.74	-4.16%	21,968
Nov 28, 2025	167.08	167.99	164.32	164.58	164.58	1.39%	15,909