Bombardier Inc. (TSX:BBD.B)
Canada · Delayed Price · Currency is CAD 232.07
-5.30 (-2.23%)
At close: Mar 30, 2026
Bombardier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 239.36 | 240.09 | 230.13 | 232.07 | 232.07 | -2.23% | 237,597 |
| Mar 27, 2026 | 235.80 | 240.44 | 234.00 | 237.37 | 237.37 | -0.81% | 207,832 |
| Mar 26, 2026 | 242.00 | 248.00 | 239.00 | 239.31 | 239.31 | -2.91% | 192,753 |
| Mar 25, 2026 | 239.49 | 247.90 | 238.58 | 246.47 | 246.47 | 4.45% | 395,791 |
| Mar 24, 2026 | 236.50 | 239.08 | 230.40 | 235.98 | 235.98 | -1.57% | 315,222 |
| Mar 23, 2026 | 237.55 | 244.95 | 236.03 | 239.74 | 239.74 | 3.09% | 388,175 |
| Mar 20, 2026 | 238.25 | 240.92 | 228.66 | 232.55 | 232.55 | -3.25% | 763,476 |
| Mar 19, 2026 | 243.00 | 243.35 | 234.11 | 240.37 | 240.37 | -1.62% | 378,230 |
| Mar 18, 2026 | 251.70 | 254.08 | 243.00 | 244.34 | 244.34 | -3.73% | 256,099 |
| Mar 17, 2026 | 249.88 | 255.00 | 248.00 | 253.80 | 253.80 | 2.57% | 213,152 |
| Mar 16, 2026 | 246.39 | 251.65 | 243.26 | 247.44 | 247.44 | 1.74% | 236,035 |
| Mar 13, 2026 | 245.05 | 248.44 | 241.89 | 243.20 | 243.20 | 0.28% | 189,829 |
| Mar 12, 2026 | 250.00 | 255.00 | 242.49 | 242.52 | 242.52 | -4.13% | 405,079 |
| Mar 11, 2026 | 246.50 | 253.49 | 246.28 | 252.98 | 252.98 | 2.72% | 375,743 |
| Mar 10, 2026 | 243.64 | 251.40 | 243.64 | 246.28 | 246.28 | 2.81% | 370,823 |
| Mar 9, 2026 | 236.30 | 241.04 | 225.32 | 239.55 | 239.55 | -2.56% | 539,507 |
| Mar 6, 2026 | 255.81 | 256.01 | 245.53 | 245.84 | 245.84 | -5.51% | 497,258 |
| Mar 5, 2026 | 274.57 | 277.55 | 259.68 | 260.18 | 260.18 | -6.10% | 490,362 |
| Mar 4, 2026 | 272.36 | 279.88 | 268.24 | 277.08 | 277.08 | 2.69% | 326,125 |
| Mar 3, 2026 | 270.00 | 273.21 | 262.83 | 269.81 | 269.81 | -2.48% | 294,003 |
| Mar 2, 2026 | 277.00 | 283.99 | 271.47 | 276.67 | 276.67 | -1.85% | 345,573 |
| Feb 27, 2026 | 274.65 | 281.90 | 274.00 | 281.89 | 281.89 | 1.68% | 468,878 |
| Feb 26, 2026 | 271.74 | 278.21 | 271.74 | 277.23 | 277.23 | 1.63% | 236,695 |
| Feb 25, 2026 | 272.45 | 274.72 | 268.35 | 272.79 | 272.79 | 0.06% | 160,091 |
| Feb 24, 2026 | 264.82 | 272.88 | 262.16 | 272.64 | 272.64 | 3.41% | 242,956 |
| Feb 23, 2026 | 274.68 | 278.48 | 262.00 | 263.66 | 263.66 | -4.77% | 305,722 |
| Feb 20, 2026 | 274.76 | 282.00 | 274.76 | 276.88 | 276.88 | 0.38% | 391,992 |
| Feb 19, 2026 | 270.00 | 276.58 | 269.78 | 275.84 | 275.84 | 2.55% | 328,631 |
| Feb 18, 2026 | 255.79 | 270.88 | 255.79 | 268.98 | 268.98 | 5.89% | 329,635 |
| Feb 17, 2026 | 242.50 | 259.46 | 242.45 | 254.01 | 254.01 | 4.73% | 716,537 |
| Feb 13, 2026 | 246.51 | 247.73 | 234.08 | 242.54 | 242.54 | -0.48% | 384,648 |
| Feb 12, 2026 | 257.50 | 258.01 | 240.12 | 243.71 | 243.71 | -2.41% | 492,729 |
| Feb 11, 2026 | 258.00 | 263.72 | 248.00 | 249.73 | 249.73 | -0.32% | 417,332 |
| Feb 10, 2026 | 253.00 | 254.79 | 249.00 | 250.53 | 250.53 | -0.63% | 191,557 |
| Feb 9, 2026 | 247.95 | 252.25 | 245.82 | 252.13 | 252.13 | 1.97% | 243,831 |
| Feb 6, 2026 | 239.70 | 248.49 | 238.25 | 247.26 | 247.26 | 4.77% | 322,582 |
| Feb 5, 2026 | 241.10 | 242.46 | 232.44 | 236.00 | 236.00 | -3.23% | 306,552 |
| Feb 4, 2026 | 241.97 | 247.00 | 239.24 | 243.87 | 243.87 | 0.87% | 403,403 |
| Feb 3, 2026 | 239.90 | 244.38 | 237.69 | 241.77 | 241.77 | 2.13% | 263,318 |
| Feb 2, 2026 | 234.50 | 239.99 | 232.69 | 236.72 | 236.72 | 1.77% | 409,759 |
| Jan 30, 2026 | 222.56 | 238.21 | 220.00 | 232.61 | 232.61 | -6.03% | 1,031,012 |
| Jan 29, 2026 | 248.84 | 251.92 | 243.74 | 247.53 | 247.53 | -0.47% | 355,996 |
| Jan 28, 2026 | 251.00 | 251.00 | 246.50 | 248.71 | 248.71 | -0.38% | 346,876 |
| Jan 27, 2026 | 243.11 | 251.48 | 240.72 | 249.65 | 249.65 | 3.64% | 463,034 |
| Jan 26, 2026 | 262.00 | 262.00 | 236.53 | 240.88 | 240.88 | -9.34% | 816,870 |
| Jan 23, 2026 | 267.76 | 273.99 | 265.42 | 265.69 | 265.69 | -0.39% | 323,328 |
| Jan 22, 2026 | 270.00 | 272.65 | 264.74 | 266.73 | 266.73 | -0.44% | 233,703 |
| Jan 21, 2026 | 264.50 | 270.70 | 262.32 | 267.91 | 267.91 | 0.45% | 411,295 |
| Jan 20, 2026 | 268.66 | 269.00 | 262.01 | 266.72 | 266.72 | -2.11% | 378,327 |
| Jan 19, 2026 | 271.00 | 275.91 | 270.64 | 272.48 | 272.48 | -1.05% | 170,280 |