Bombardier Inc. (TSX:BBD.B)
Canada · Delayed Price · Currency is CAD 246.28
+6.73 (2.81%)
Mar 10, 2026, 4:00 PM EST
Bombardier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 267.01 | 276.18 | 265.69 | 275.37 | 275.37 | 3.44% | 403,309 |
| Jan 15, 2026 | 250.14 | 266.25 | 249.91 | 266.20 | 266.20 | 7.17% | 520,005 |
| Jan 14, 2026 | 247.00 | 250.66 | 245.00 | 248.38 | 248.38 | 0.41% | 246,004 |
| Jan 13, 2026 | 250.25 | 253.50 | 246.58 | 247.36 | 247.36 | -0.97% | 383,462 |
| Jan 12, 2026 | 244.99 | 250.81 | 243.01 | 249.78 | 249.78 | 1.23% | 233,355 |
| Jan 9, 2026 | 237.39 | 246.97 | 235.00 | 246.75 | 246.75 | 4.34% | 319,265 |
| Jan 8, 2026 | 238.28 | 241.24 | 234.50 | 236.49 | 236.49 | -0.11% | 251,173 |
| Jan 7, 2026 | 239.13 | 240.41 | 234.00 | 236.75 | 236.75 | -0.65% | 415,721 |
| Jan 6, 2026 | 248.38 | 248.38 | 237.02 | 238.31 | 238.31 | -4.28% | 569,833 |
| Jan 5, 2026 | 240.83 | 249.49 | 238.81 | 248.97 | 248.97 | 3.44% | 334,557 |
| Jan 2, 2026 | 234.34 | 243.11 | 234.20 | 240.69 | 240.69 | 3.08% | 363,741 |
| Dec 31, 2025 | 231.30 | 234.09 | 231.05 | 233.50 | 233.50 | 1.13% | 157,197 |
| Dec 30, 2025 | 235.30 | 235.54 | 230.66 | 230.90 | 230.90 | -2.12% | 195,770 |
| Dec 29, 2025 | 238.38 | 239.60 | 235.75 | 235.90 | 235.90 | -1.35% | 108,948 |