Bombardier Inc. (TSX:BBD.B)
Canada flag Canada · Delayed Price · Currency is CAD
115.67
-2.58 (-2.18%)
Jun 27, 2025, 4:00 PM EDT

Bombardier Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025119.00120.87113.75115.67115.67-2.18%1,078,078
Jun 26, 2025115.45118.77114.92118.25118.252.90%497,235
Jun 25, 2025114.00115.30112.60114.92114.920.54%311,585
Jun 24, 2025112.91115.57112.44114.30114.302.24%469,472
Jun 23, 2025109.35111.90109.35111.80111.800.89%326,402
Jun 20, 2025108.00111.15107.00110.81110.813.95%590,114
Jun 19, 2025105.51106.99105.51106.60106.60-0.14%74,910
Jun 18, 2025106.41108.89105.69106.75106.750.27%368,789
Jun 17, 2025106.00106.54104.95106.46106.460.43%270,713
Jun 16, 2025104.00106.10103.58106.00106.002.94%458,714
Jun 13, 2025102.25103.94101.25102.97102.97-0.53%286,627
Jun 12, 2025102.72104.70102.71103.52103.520.19%325,051
Jun 11, 2025104.11104.46102.53103.32103.32-0.76%238,314
Jun 10, 2025106.47106.50102.09104.11104.11-1.80%578,827
Jun 9, 2025101.48106.85101.14106.02106.025.35%750,255
Jun 6, 2025100.00101.2098.42100.64100.641.12%365,970
Jun 5, 202597.99100.8097.3099.5399.532.24%559,646
Jun 4, 202595.9098.5395.9097.3597.351.48%358,279
Jun 3, 202595.2796.2094.4895.9395.932.30%380,939
Jun 2, 202595.8596.1592.7593.7793.77-2.36%379,683
May 30, 202594.0396.1794.0396.0496.040.94%437,240
May 29, 202593.0095.9292.3095.1595.153.65%653,141
May 28, 202591.9892.7991.0291.8091.800.16%303,132
May 27, 202590.4992.2089.9991.6591.651.47%299,653
May 26, 202590.8790.8789.6690.3290.320.74%71,509
May 23, 202589.0190.3988.5989.6689.66-0.59%174,998
May 22, 202590.0690.9789.5590.1990.19-0.22%152,211
May 21, 202591.5492.1590.0390.3990.39-1.75%255,367
May 20, 202592.1392.6089.5092.0092.000.37%286,840
May 16, 202590.6892.5089.5091.6691.661.81%348,612
May 15, 202590.3490.7288.4590.0390.03-0.54%281,302
May 14, 202590.4690.8889.0290.5290.52-0.14%313,192
May 13, 202591.0092.5089.8290.6590.650.77%435,244
May 12, 202588.9890.2288.1589.9689.964.01%349,404
May 9, 202588.1788.5085.8086.4986.49-1.50%220,382
May 8, 202586.0088.5384.6587.8187.813.92%453,283
May 7, 202582.2684.8382.0084.5084.503.73%313,496
May 6, 202581.9582.9381.0281.4681.46-0.92%284,206
May 5, 202585.0285.5082.1082.2282.22-4.13%432,373
May 2, 202584.8987.1683.5185.7685.763.90%705,666
May 1, 202593.1693.1682.5082.5482.54-9.42%1,470,515
Apr 30, 202591.6591.7989.4191.1291.12-1.97%406,273
Apr 29, 202592.3693.1090.9092.9592.950.63%333,149
Apr 28, 202591.7393.1990.9092.3792.371.27%275,125
Apr 25, 202589.9391.7289.9391.2191.211.71%310,392
Apr 24, 202587.7691.1887.4089.6889.682.47%370,507
Apr 23, 202586.6889.4686.6887.5287.524.17%587,487
Apr 22, 202583.2584.5582.1884.0284.021.20%350,620
Apr 21, 202583.1083.9382.3083.0283.02-0.78%199,934
Apr 17, 202585.0085.1883.3483.6783.67-1.15%318,851