Bombardier Inc. (TSX:BBD.A)
Canada · Delayed Price · Currency is CAD 164.48
+0.45 (0.27%)
Aug 22, 2025, 4:00 PM EDT
Bombardier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 163.01 | 165.07 | 163.01 | 164.30 | 164.30 | -0.11% | 3,239 |
| 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 |
| Jul 28, 2025 | 162.13 | 162.27 | 161.13 | 161.63 | 161.63 | -0.01% | 3,800 |
| Jul 25, 2025 | 160.24 | 162.19 | 159.00 | 161.64 | 161.64 | 0.87% | 7,502 |
| Jul 24, 2025 | 162.01 | 162.33 | 160.25 | 160.25 | 160.25 | -0.82% | 6,000 |
| Jul 23, 2025 | 159.42 | 163.27 | 159.42 | 161.58 | 161.58 | 1.40% | 6,900 |
| Jul 22, 2025 | 166.92 | 166.92 | 159.05 | 159.35 | 159.35 | -3.92% | 15,837 |
| Jul 21, 2025 | 166.00 | 169.60 | 165.86 | 165.86 | 165.86 | 0.59% | 10,100 |
| Jul 18, 2025 | 163.09 | 165.58 | 162.00 | 164.88 | 164.88 | 1.22% | 7,925 |
| Jul 17, 2025 | 164.21 | 164.74 | 162.80 | 162.89 | 162.89 | -0.30% | 6,221 |
| Jul 16, 2025 | 163.92 | 165.05 | 159.13 | 163.38 | 163.38 | 0.17% | 11,942 |
| Jul 15, 2025 | 162.93 | 165.33 | 160.99 | 163.11 | 163.11 | 0.93% | 6,500 |
| Jul 14, 2025 | 159.94 | 162.50 | 159.94 | 161.60 | 161.60 | 1.76% | 13,900 |
| Jul 11, 2025 | 160.99 | 160.99 | 157.90 | 158.81 | 158.81 | -1.18% | 7,300 |
| Jul 10, 2025 | 156.59 | 161.38 | 155.24 | 160.71 | 160.71 | 3.26% | 8,400 |
| Jul 9, 2025 | 156.39 | 159.65 | 155.48 | 155.64 | 155.64 | -0.03% | 16,347 |
| Jul 8, 2025 | 154.81 | 156.07 | 153.07 | 155.68 | 155.68 | 1.86% | 11,700 |
| Jul 7, 2025 | 150.00 | 156.17 | 147.90 | 152.84 | 152.84 | 2.11% | 14,106 |
| Jul 4, 2025 | 147.78 | 149.98 | 146.69 | 149.68 | 149.68 | 0.97% | 4,500 |
| Jul 3, 2025 | 145.94 | 149.56 | 140.21 | 148.24 | 148.24 | 2.96% | 23,206 |
| Jul 2, 2025 | 137.00 | 145.35 | 131.00 | 143.98 | 143.98 | 21.29% | 51,421 |
| Jun 30, 2025 | 116.19 | 121.45 | 116.19 | 118.71 | 118.71 | 2.74% | 16,946 |
| Jun 27, 2025 | 118.32 | 120.50 | 113.83 | 115.54 | 115.54 | -2.34% | 10,300 |
| Jun 26, 2025 | 115.02 | 118.56 | 115.02 | 118.31 | 118.31 | 3.12% | 5,549 |
| Jun 25, 2025 | 114.90 | 115.22 | 113.25 | 114.73 | 114.73 | 0.21% | 5,843 |
| Jun 24, 2025 | 112.50 | 115.23 | 112.50 | 114.49 | 114.49 | 2.53% | 5,435 |
| Jun 23, 2025 | 108.59 | 111.72 | 108.59 | 111.67 | 111.67 | 1.47% | 13,800 |
| Jun 20, 2025 | 106.68 | 110.99 | 106.68 | 110.05 | 110.05 | 3.77% | 9,346 |
| Jun 19, 2025 | 107.95 | 107.95 | 106.00 | 106.05 | 106.05 | -0.55% | 1,809 |
| Jun 18, 2025 | 106.36 | 108.48 | 106.15 | 106.64 | 106.64 | 0.22% | 3,012 |
| Jun 17, 2025 | 105.77 | 106.49 | 105.19 | 106.41 | 106.41 | 0.63% | 2,717 |
| Jun 16, 2025 | 103.23 | 106.00 | 103.23 | 105.74 | 105.74 | 2.43% | 3,333 |
| Jun 13, 2025 | 102.86 | 103.69 | 99.73 | 103.23 | 103.23 | -0.32% | 8,500 |