Bombardier Inc. (TSX:BBD.A)
Canada flag Canada · Delayed Price · Currency is CAD
158.81
-1.90 (-1.18%)
Jul 11, 2025, 4:00 PM EDT

Bombardier Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 160.99 160.99 157.90 158.81 158.81 -1.18% 7,255
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
Jun 12, 2025 103.37 104.48 103.37 103.56 103.56 0.37% 1,800
Jun 11, 2025 104.59 104.59 102.56 103.18 103.18 -0.89% 3,744
Jun 10, 2025 105.96 105.96 102.30 104.11 104.11 -1.69% 5,500
Jun 9, 2025 102.07 106.50 102.07 105.90 105.90 5.14% 7,100
Jun 6, 2025 98.77 101.19 98.77 100.72 100.72 1.11% 7,600
Jun 5, 2025 96.85 100.60 96.85 99.61 99.61 2.66% 6,200
Jun 4, 2025 96.00 98.21 96.00 97.03 97.03 0.88% 6,723
Jun 3, 2025 94.89 96.22 94.74 96.18 96.18 2.38% 5,600
Jun 2, 2025 96.13 96.13 93.49 93.94 93.94 -2.50% 5,800
May 30, 2025 94.69 96.35 94.47 96.35 96.35 1.26% 6,611
May 29, 2025 93.01 95.99 92.46 95.15 95.15 3.11% 9,100
May 28, 2025 91.75 92.66 91.37 92.28 92.28 0.52% 4,405
May 27, 2025 91.14 91.84 90.07 91.80 91.80 1.11% 2,739
May 26, 2025 89.21 90.82 89.21 90.79 90.79 1.49% 2,100
May 23, 2025 89.96 89.96 88.75 89.46 89.46 -0.75% 3,513
May 22, 2025 90.46 90.59 89.70 90.14 90.14 -0.23% 2,317
May 21, 2025 91.70 92.00 90.25 90.35 90.35 -1.42% 5,319
May 20, 2025 92.15 92.16 90.76 91.65 91.65 0.05% 6,023
May 16, 2025 89.94 92.50 89.94 91.60 91.60 2.36% 4,605
May 15, 2025 90.58 90.58 88.83 89.49 89.49 -1.20% 3,721
May 14, 2025 95.00 95.00 89.06 90.58 90.58 -0.20% 4,000
May 13, 2025 91.12 92.34 90.58 90.76 90.76 0.98% 5,024
May 12, 2025 89.95 90.00 88.43 89.88 89.88 3.86% 6,600
May 9, 2025 87.39 87.91 85.51 86.54 86.54 -0.54% 2,718
May 8, 2025 85.79 88.32 84.86 87.01 87.01 3.68% 17,100
May 7, 2025 82.68 84.70 82.00 83.92 83.92 3.13% 6,308
May 6, 2025 82.00 82.71 81.30 81.37 81.37 -1.02% 8,000
May 5, 2025 85.81 85.81 82.16 82.21 82.21 -4.20% 8,417
May 2, 2025 82.81 87.05 82.81 85.81 85.81 3.66% 8,700
May 1, 2025 92.12 92.12 82.78 82.78 82.78 -9.68% 15,947