Bombardier Inc. (TSX:BBD.A)
Canada · Delayed Price · Currency is CAD 247.85
-12.97 (-4.97%)
Apr 2, 2026, 4:00 PM EDT
TSX:BBD.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 250.01 | 253.50 | 243.00 | 247.85 | 247.85 | -4.97% | 6,889 |
| Apr 1, 2026 | 249.51 | 262.99 | 249.51 | 260.82 | 260.82 | 7.11% | 10,595 |
| Mar 31, 2026 | 236.12 | 246.84 | 234.45 | 243.50 | 243.50 | 4.39% | 14,293 |
| Mar 30, 2026 | 240.00 | 240.06 | 230.80 | 233.26 | 233.26 | -2.24% | 4,898 |
| Mar 27, 2026 | 237.11 | 240.61 | 236.58 | 238.61 | 238.61 | -1.64% | 3,631 |
| Mar 26, 2026 | 246.48 | 248.97 | 239.56 | 242.59 | 242.59 | -2.96% | 5,544 |
| Mar 25, 2026 | 239.87 | 250.00 | 239.87 | 250.00 | 250.00 | 5.23% | 5,921 |
| Mar 24, 2026 | 236.87 | 237.70 | 234.90 | 237.58 | 237.58 | -1.71% | 2,469 |
| Mar 23, 2026 | 231.13 | 245.99 | 231.13 | 241.72 | 241.72 | 6.00% | 8,473 |
| Mar 20, 2026 | 243.18 | 243.18 | 228.04 | 228.04 | 228.04 | -5.13% | 41,236 |
| Mar 19, 2026 | 244.29 | 244.29 | 233.50 | 240.36 | 240.36 | -1.89% | 5,216 |
| Mar 18, 2026 | 255.00 | 260.00 | 242.66 | 245.00 | 245.00 | -3.92% | 5,559 |
| Mar 17, 2026 | 253.67 | 255.00 | 250.57 | 255.00 | 255.00 | 2.96% | 4,564 |
| Mar 16, 2026 | 249.20 | 253.60 | 245.93 | 247.68 | 247.68 | 0.52% | 4,433 |
| Mar 13, 2026 | 243.23 | 246.54 | 243.00 | 246.40 | 246.40 | 1.70% | 5,492 |
| Mar 12, 2026 | 250.99 | 250.99 | 242.16 | 242.27 | 242.27 | -5.74% | 6,330 |
| Mar 11, 2026 | 247.79 | 258.07 | 247.79 | 257.02 | 257.02 | 4.25% | 11,152 |
| Mar 10, 2026 | 242.23 | 252.54 | 242.23 | 246.54 | 246.54 | 3.39% | 4,616 |
| Mar 9, 2026 | 231.10 | 241.73 | 227.72 | 238.46 | 238.46 | -4.46% | 14,225 |
| Mar 6, 2026 | 260.40 | 260.40 | 246.66 | 249.58 | 249.58 | -5.10% | 6,948 |
| Mar 5, 2026 | 270.14 | 273.94 | 260.37 | 262.99 | 262.99 | -5.89% | 11,269 |
| Mar 4, 2026 | 273.74 | 280.00 | 271.32 | 279.44 | 279.44 | 2.08% | 7,055 |
| Mar 3, 2026 | 275.00 | 275.00 | 263.91 | 273.74 | 273.74 | -1.18% | 11,854 |
| Mar 2, 2026 | 273.34 | 286.92 | 272.74 | 277.00 | 277.00 | -0.33% | 23,937 |
| Feb 27, 2026 | 275.00 | 282.34 | 275.00 | 277.93 | 277.93 | 0.33% | 8,322 |
| Feb 26, 2026 | 273.85 | 279.70 | 273.85 | 277.01 | 277.01 | 1.54% | 8,487 |
| Feb 25, 2026 | 278.65 | 278.65 | 269.34 | 272.81 | 272.81 | -0.06% | 5,397 |
| Feb 24, 2026 | 265.96 | 274.74 | 264.39 | 272.97 | 272.97 | 2.64% | 5,429 |
| Feb 23, 2026 | 273.14 | 280.41 | 262.99 | 265.96 | 265.96 | -5.03% | 15,976 |
| Feb 20, 2026 | 277.45 | 282.02 | 276.94 | 280.06 | 280.06 | 1.88% | 22,954 |
| Feb 19, 2026 | 272.84 | 276.51 | 269.65 | 274.90 | 274.90 | 1.85% | 7,968 |
| Feb 18, 2026 | 258.99 | 271.22 | 258.99 | 269.91 | 269.91 | 6.77% | 8,906 |
| Feb 17, 2026 | 251.85 | 259.94 | 245.51 | 252.80 | 252.80 | 3.39% | 14,928 |
| Feb 13, 2026 | 242.32 | 247.24 | 236.02 | 244.52 | 244.52 | 0.97% | 11,981 |
| Feb 12, 2026 | 256.99 | 256.99 | 242.00 | 242.18 | 242.18 | -2.22% | 15,203 |
| Feb 11, 2026 | 253.87 | 266.58 | 247.69 | 247.69 | 247.69 | -0.99% | 14,541 |
| Feb 10, 2026 | 253.84 | 254.96 | 249.50 | 250.16 | 250.16 | -1.65% | 6,189 |
| Feb 9, 2026 | 249.99 | 254.35 | 247.50 | 254.35 | 254.35 | 2.94% | 10,693 |
| Feb 6, 2026 | 240.16 | 248.76 | 240.16 | 247.09 | 247.09 | 2.94% | 5,516 |
| Feb 5, 2026 | 240.89 | 240.89 | 234.54 | 240.03 | 240.03 | -1.83% | 4,512 |
| Feb 4, 2026 | 245.59 | 247.00 | 239.56 | 244.50 | 244.50 | 0.95% | 9,206 |
| Feb 3, 2026 | 238.00 | 244.94 | 238.00 | 242.21 | 242.21 | 2.95% | 3,811 |
| Feb 2, 2026 | 236.01 | 240.00 | 233.99 | 235.26 | 235.26 | 0.54% | 14,192 |
| Jan 30, 2026 | 220.00 | 238.68 | 220.00 | 234.00 | 234.00 | -6.10% | 22,990 |
| Jan 29, 2026 | 249.67 | 250.58 | 242.50 | 249.21 | 249.21 | -0.20% | 5,509 |
| Jan 28, 2026 | 250.42 | 251.44 | 246.24 | 249.71 | 249.71 | -0.12% | 8,150 |
| Jan 27, 2026 | 240.01 | 251.00 | 240.01 | 250.00 | 250.00 | 3.72% | 9,111 |
| Jan 26, 2026 | 263.99 | 263.99 | 236.50 | 241.03 | 241.03 | -10.36% | 16,210 |
| Jan 23, 2026 | 267.32 | 275.71 | 265.00 | 268.90 | 268.90 | 0.90% | 14,405 |
| Jan 22, 2026 | 270.50 | 272.00 | 266.00 | 266.51 | 266.51 | -1.05% | 3,192 |