Skip to main content
logo
Bombardier Inc. (TSX:BBD.A)
Canada flag Canada · Delayed Price · Currency is CAD
228.00
-6.83 (-2.91%)
Dec 5, 2025, 4:00 PM EST

Bombardier Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025235.41235.41224.50228.00228.00-2.91%23,165
Dec 4, 2025232.50236.46228.00234.83234.832.05%11,325
Dec 3, 2025230.56232.88228.00230.11230.11-0.60%11,344
Dec 2, 2025223.95231.50223.95231.50231.503.81%12,769
Dec 1, 2025229.93231.03217.98223.01223.01-2.96%22,267
Nov 28, 2025238.77238.77229.68229.81229.81-1.18%9,905
Nov 27, 2025230.00233.94229.06232.56232.561.61%3,002
Nov 26, 2025226.00228.94222.27228.88228.881.10%8,175
Nov 25, 2025224.10227.99220.96226.38226.381.02%7,133
Nov 24, 2025221.00224.17215.60224.10224.101.56%15,643
Nov 21, 2025216.38220.66212.50220.66220.662.89%14,914
Nov 20, 2025215.38220.25213.45214.47214.470.61%13,414
Nov 19, 2025213.80217.85212.00213.17213.17-0.45%8,144
Nov 18, 2025210.00216.01207.07214.13214.132.18%11,861
Nov 17, 2025217.50218.31209.01209.57209.57-3.22%18,631
Nov 14, 2025205.39217.34205.00216.55216.555.15%5,694
Nov 13, 2025221.00221.00203.80205.94205.94-5.07%12,926
Nov 12, 2025204.99220.04204.99216.93216.936.34%22,289
Nov 11, 2025195.98203.99195.98203.99203.991.73%8,711
Nov 10, 2025196.94204.20196.94200.52200.521.53%7,871
Nov 7, 2025196.99197.50190.09197.49197.490.25%10,821
Nov 6, 2025198.16200.00190.00197.00197.00-0.47%26,089
Nov 5, 2025195.97198.84194.38197.94197.940.73%11,214
Nov 4, 2025200.87200.87193.96196.50196.50-2.37%13,097
Nov 3, 2025198.15202.55194.00201.26201.263.67%10,845
Oct 31, 2025194.20197.50194.14194.14194.140.03%6,164
Oct 30, 2025196.57198.11192.00194.09194.09-1.78%4,857
Oct 29, 2025197.45200.00197.44197.61197.610.29%4,168
Oct 28, 2025196.19198.42194.21197.03197.03-0.26%2,864
Oct 27, 2025196.02199.07194.30197.54197.540.83%4,407
Oct 24, 2025194.89197.00193.76195.91195.910.79%6,226
Oct 23, 2025192.55195.00192.55194.38194.380.86%4,769
Oct 22, 2025194.35194.43191.23192.73192.73-1.21%6,607
Oct 21, 2025192.45195.12192.07195.09195.090.28%3,962
Oct 20, 2025190.23194.55190.23194.55194.551.95%3,528
Oct 17, 2025190.95190.95187.55190.83190.83-0.15%2,804
Oct 16, 2025194.92194.92189.80191.12191.12-1.95%5,022
Oct 15, 2025197.00200.62191.50194.92194.920.34%10,581
Oct 14, 2025190.43194.90189.50194.26194.262.13%6,326
Oct 10, 2025193.02194.70190.02190.20190.20-1.45%6,395
Oct 9, 2025194.22195.63192.24193.00193.000.74%6,701
Oct 8, 2025188.92192.35188.40191.58191.580.84%9,144
Oct 7, 2025199.01200.16188.48189.99189.99-5.74%18,067
Oct 6, 2025203.78205.38199.53201.57201.570.15%12,161
Oct 3, 2025201.50202.22198.32201.27201.270.29%5,781
Oct 2, 2025198.44203.36198.44200.69200.692.29%8,161
Oct 1, 2025193.05196.89192.22196.19196.191.23%3,048
Sep 30, 2025194.88196.09190.75193.80193.80-0.33%2,993
Sep 29, 2025191.11195.26191.11194.45194.450.86%4,298
Sep 26, 2025194.05194.06189.82192.79192.79-0.94%5,428