Bombardier Inc. (TSX:BBD.A)
Canada · Delayed Price · Currency is CAD 191.58
+1.59 (0.84%)
Oct 8, 2025, 4:00 PM EDT
Bombardier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 188.92 | 192.35 | 188.40 | 191.58 | 191.58 | 0.84% | 9,144 |
| Oct 7, 2025 | 199.01 | 200.16 | 188.48 | 189.99 | 189.99 | -5.74% | 18,100 |
| Oct 6, 2025 | 203.78 | 205.38 | 199.53 | 201.57 | 201.57 | 0.15% | 12,200 |
| Oct 3, 2025 | 201.50 | 202.22 | 198.32 | 201.27 | 201.27 | 0.29% | 5,800 |
| Oct 2, 2025 | 198.44 | 203.36 | 198.44 | 200.69 | 200.69 | 2.29% | 8,200 |
| Oct 1, 2025 | 193.05 | 196.89 | 192.22 | 196.19 | 196.19 | 1.23% | 3,048 |
| Sep 30, 2025 | 194.88 | 196.09 | 190.75 | 193.80 | 193.80 | -0.33% | 3,000 |
| Sep 29, 2025 | 191.11 | 195.26 | 191.11 | 194.45 | 194.45 | 0.86% | 4,300 |
| Sep 26, 2025 | 194.05 | 194.06 | 189.82 | 192.79 | 192.79 | -0.95% | 5,428 |
| Sep 25, 2025 | 189.94 | 196.00 | 189.35 | 194.63 | 194.63 | 1.35% | 6,624 |
| Sep 24, 2025 | 190.00 | 192.03 | 186.40 | 192.03 | 192.03 | 1.21% | 8,000 |
| Sep 23, 2025 | 197.90 | 197.90 | 187.63 | 189.74 | 189.74 | -2.91% | 12,400 |
| Sep 22, 2025 | 181.96 | 195.69 | 181.96 | 195.43 | 195.43 | 7.81% | 13,000 |
| Sep 19, 2025 | 176.01 | 181.40 | 176.01 | 181.27 | 181.27 | 1.98% | 45,432 |
| Sep 18, 2025 | 178.01 | 181.00 | 176.61 | 177.75 | 177.75 | 1.04% | 9,943 |
| Sep 17, 2025 | 170.04 | 175.92 | 170.04 | 175.92 | 175.92 | 3.04% | 8,537 |
| Sep 16, 2025 | 168.95 | 172.10 | 168.80 | 170.73 | 170.73 | -0.13% | 8,827 |
| Sep 15, 2025 | 158.00 | 171.50 | 156.27 | 170.95 | 170.95 | 7.65% | 18,000 |
| Sep 12, 2025 | 160.10 | 160.18 | 158.80 | 158.80 | 158.80 | -0.73% | 2,900 |
| Sep 11, 2025 | 160.00 | 160.11 | 158.10 | 159.97 | 159.97 | 1.29% | 3,100 |
| Sep 10, 2025 | 154.83 | 158.86 | 154.82 | 157.93 | 157.93 | 2.39% | 13,100 |
| Sep 9, 2025 | 153.61 | 154.25 | 151.01 | 154.25 | 154.25 | 0.48% | 10,800 |
| Sep 8, 2025 | 154.48 | 154.87 | 153.50 | 153.51 | 153.51 | -1.13% | 8,300 |
| Sep 5, 2025 | 155.02 | 156.69 | 153.69 | 155.27 | 155.27 | -0.21% | 4,300 |
| Sep 4, 2025 | 157.48 | 157.50 | 155.23 | 155.60 | 155.60 | -0.36% | 6,635 |
| Sep 3, 2025 | 157.00 | 158.46 | 156.16 | 156.16 | 156.16 | -0.52% | 4,200 |
| Sep 2, 2025 | 159.61 | 159.61 | 153.64 | 156.98 | 156.98 | -1.75% | 11,300 |
| Aug 29, 2025 | 160.07 | 160.40 | 158.85 | 159.78 | 159.78 | -0.17% | 4,126 |
| Aug 28, 2025 | 163.70 | 164.00 | 158.56 | 160.06 | 160.06 | -1.53% | 8,646 |
| Aug 27, 2025 | 166.08 | 166.72 | 162.50 | 162.55 | 162.55 | -1.62% | 4,231 |
| Aug 26, 2025 | 163.48 | 167.44 | 163.48 | 165.22 | 165.22 | 0.08% | 7,000 |
| Aug 25, 2025 | 163.01 | 165.09 | 163.01 | 165.09 | 165.09 | 0.37% | 5,515 |
| Aug 22, 2025 | 164.88 | 166.73 | 164.48 | 164.48 | 164.48 | 0.27% | 8,135 |
| Aug 21, 2025 | 160.59 | 165.00 | 160.59 | 164.03 | 164.03 | 0.87% | 3,734 |
| Aug 20, 2025 | 163.13 | 164.48 | 160.99 | 162.61 | 162.61 | -0.71% | 5,846 |
| Aug 19, 2025 | 163.80 | 165.22 | 163.00 | 163.78 | 163.78 | -0.67% | 2,638 |
| Aug 18, 2025 | 165.47 | 166.11 | 163.90 | 164.88 | 164.88 | -1.20% | 4,019 |
| Aug 15, 2025 | 167.00 | 167.63 | 165.72 | 166.89 | 166.89 | 0.71% | 9,100 |
| Aug 14, 2025 | 168.42 | 168.42 | 164.90 | 165.72 | 165.72 | -2.41% | 5,913 |
| Aug 13, 2025 | 170.74 | 172.07 | 168.32 | 169.81 | 169.81 | 0.13% | 7,400 |
| Aug 12, 2025 | 165.76 | 171.49 | 165.75 | 169.59 | 169.59 | 2.03% | 6,000 |
| Aug 11, 2025 | 165.62 | 166.22 | 163.59 | 166.22 | 166.22 | 1.37% | 4,421 |
| Aug 8, 2025 | 167.54 | 168.47 | 163.97 | 163.97 | 163.97 | -2.08% | 6,842 |
| Aug 7, 2025 | 166.04 | 168.40 | 164.79 | 167.46 | 167.46 | 1.61% | 9,600 |
| Aug 6, 2025 | 164.75 | 167.39 | 162.87 | 164.80 | 164.80 | 0.02% | 6,015 |
| Aug 5, 2025 | 165.00 | 166.36 | 162.00 | 164.76 | 164.76 | 0.70% | 7,300 |
| Aug 1, 2025 | 161.35 | 164.45 | 158.00 | 163.62 | 163.62 | 1.41% | 15,613 |
| Jul 31, 2025 | 163.99 | 164.01 | 149.57 | 161.35 | 161.35 | -0.74% | 33,700 |
| Jul 30, 2025 | 160.10 | 164.68 | 160.00 | 162.55 | 162.55 | 2.16% | 5,949 |
| Jul 29, 2025 | 161.20 | 163.54 | 157.30 | 159.12 | 159.12 | -1.55% | 6,800 |