Bombardier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	164.43	165.72	161.53	165.55	165.55	1.43%	325,237
Jul 17, 2025	163.81	165.12	162.69	163.21	163.21	-0.24%	445,017
Jul 16, 2025	163.52	165.47	159.08	163.60	163.60	0.29%	680,032
Jul 15, 2025	163.24	163.89	160.75	163.12	163.12	0.72%	489,485
Jul 14, 2025	158.79	162.69	158.79	161.96	161.96	1.86%	646,016
Jul 11, 2025	157.60	161.81	155.75	159.01	159.01	-1.21%	777,597
Jul 10, 2025	157.00	161.78	154.95	160.95	160.95	3.04%	710,527
Jul 9, 2025	156.75	159.49	155.24	156.20	156.20	0.40%	860,525
Jul 8, 2025	154.78	156.67	152.06	155.57	155.57	1.61%	972,425
Jul 7, 2025	149.70	156.50	149.70	153.10	153.10	2.24%	1,565,019
Jul 4, 2025	147.00	149.79	145.13	149.75	149.75	1.17%	233,520
Jul 3, 2025	144.00	149.84	139.00	148.02	148.02	2.80%	990,418
Jul 2, 2025	125.25	145.56	125.25	143.99	143.99	21.37%	2,868,834
Jun 30, 2025	117.87	121.50	116.45	118.64	118.64	2.57%	639,594
Jun 27, 2025	119.00	120.87	113.75	115.67	115.67	-2.18%	1,078,078
Jun 26, 2025	115.45	118.77	114.92	118.25	118.25	2.90%	497,235
Jun 25, 2025	114.00	115.30	112.60	114.92	114.92	0.54%	311,585
Jun 24, 2025	112.91	115.57	112.44	114.30	114.30	2.24%	469,472
Jun 23, 2025	109.35	111.90	109.35	111.80	111.80	0.89%	326,402
Jun 20, 2025	108.00	111.15	107.00	110.81	110.81	3.95%	590,114
Jun 19, 2025	105.51	106.99	105.51	106.60	106.60	-0.14%	74,910
Jun 18, 2025	106.41	108.89	105.69	106.75	106.75	0.27%	368,789
Jun 17, 2025	106.00	106.54	104.95	106.46	106.46	0.43%	270,713
Jun 16, 2025	104.00	106.10	103.58	106.00	106.00	2.94%	458,714
Jun 13, 2025	102.25	103.94	101.25	102.97	102.97	-0.53%	286,627
Jun 12, 2025	102.72	104.70	102.71	103.52	103.52	0.19%	325,051
Jun 11, 2025	104.11	104.46	102.53	103.32	103.32	-0.76%	238,314
Jun 10, 2025	106.47	106.50	102.09	104.11	104.11	-1.80%	578,827
Jun 9, 2025	101.48	106.85	101.14	106.02	106.02	5.35%	750,255
Jun 6, 2025	100.00	101.20	98.42	100.64	100.64	1.12%	365,970
Jun 5, 2025	97.99	100.80	97.30	99.53	99.53	2.24%	559,646
Jun 4, 2025	95.90	98.53	95.90	97.35	97.35	1.48%	358,279
Jun 3, 2025	95.27	96.20	94.48	95.93	95.93	2.30%	380,939
Jun 2, 2025	95.85	96.15	92.75	93.77	93.77	-2.36%	379,683
May 30, 2025	94.03	96.17	94.03	96.04	96.04	0.94%	437,240
May 29, 2025	93.00	95.92	92.30	95.15	95.15	3.65%	653,141
May 28, 2025	91.98	92.79	91.02	91.80	91.80	0.16%	303,132
May 27, 2025	90.49	92.20	89.99	91.65	91.65	1.47%	299,653
May 26, 2025	90.87	90.87	89.66	90.32	90.32	0.74%	71,509
May 23, 2025	89.01	90.39	88.59	89.66	89.66	-0.59%	174,998
May 22, 2025	90.06	90.97	89.55	90.19	90.19	-0.22%	152,211
May 21, 2025	91.54	92.15	90.03	90.39	90.39	-1.75%	255,367
May 20, 2025	92.13	92.60	89.50	92.00	92.00	0.37%	286,840
May 16, 2025	90.68	92.50	89.50	91.66	91.66	1.81%	348,612
May 15, 2025	90.34	90.72	88.45	90.03	90.03	-0.54%	281,302
May 14, 2025	90.46	90.88	89.02	90.52	90.52	-0.14%	313,192
May 13, 2025	91.00	92.50	89.82	90.65	90.65	0.77%	435,244
May 12, 2025	88.98	90.22	88.15	89.96	89.96	4.01%	349,404
May 9, 2025	88.17	88.50	85.80	86.49	86.49	-1.50%	220,382
May 8, 2025	86.00	88.53	84.65	87.81	87.81	3.92%	453,283