Bombardier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	106.68	109.88	106.68	109.42	109.42	3.18%	5,828
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
Apr 30, 2025	90.55	91.65	89.71	91.65	91.65	-1.46%	6,000
Apr 29, 2025	92.96	93.07	90.91	93.01	93.01	0.65%	2,914
Apr 28, 2025	90.77	92.96	90.77	92.41	92.41	2.04%	3,100
Apr 25, 2025	90.05	91.36	90.05	90.56	90.56	0.61%	3,346
Apr 24, 2025	87.60	91.24	87.60	90.01	90.01	2.77%	8,132
Apr 23, 2025	85.97	89.01	85.90	87.58	87.58	4.14%	8,100
Apr 22, 2025	83.45	84.40	82.60	84.10	84.10	1.19%	5,215
Apr 21, 2025	83.20	83.31	82.36	83.11	83.11	-0.68%	3,500
Apr 17, 2025	84.77	84.78	83.48	83.68	83.68	-1.23%	6,900
Apr 16, 2025	83.63	85.49	83.28	84.72	84.72	-0.50%	6,937
Apr 15, 2025	84.03	86.30	84.03	85.15	85.15	1.02%	4,903
Apr 14, 2025	82.09	84.29	82.09	84.29	84.29	4.27%	5,027
Apr 11, 2025	78.72	81.87	77.50	80.84	80.84	1.60%	10,900
Apr 10, 2025	89.54	89.54	77.85	79.57	79.57	-7.17%	19,200