Skip to main content
logo
Bombardier Inc. (TSX:BBD.B)
Canada flag Canada · Delayed Price · Currency is CAD
224.12
+3.32 (1.50%)
Nov 24, 2025, 4:00 PM EST

Bombardier Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 2025221.50222.26215.40220.57--0.10%225,551
Nov 21, 2025216.50221.00212.25220.80220.802.22%473,249
Nov 20, 2025216.90220.18213.18216.00216.001.50%583,899
Nov 19, 2025214.02218.00212.52212.80212.80-0.30%221,926
Nov 18, 2025208.17216.47206.55213.45213.452.08%308,691
Nov 17, 2025213.87218.00208.66209.10209.10-3.55%484,714
Nov 14, 2025201.99217.47201.99216.79216.795.75%352,608
Nov 13, 2025216.80217.50203.13205.00205.00-5.53%343,184
Nov 12, 2025204.32219.98204.17216.99216.996.48%523,688
Nov 11, 2025201.00203.79200.50203.78203.781.90%223,450
Nov 10, 2025198.00204.50196.98199.99199.991.81%404,117
Nov 7, 2025197.13197.60190.51196.44196.44-0.50%482,375
Nov 6, 2025195.00200.09186.72197.42197.42-0.34%627,106
Nov 5, 2025193.27198.43193.27198.09198.091.69%404,513
Nov 4, 2025197.50198.63193.58194.80194.80-2.45%341,656
Nov 3, 2025196.55202.81193.46199.70199.701.90%491,511
Oct 31, 2025195.52197.59194.20195.97195.971.67%269,520
Oct 30, 2025196.90199.59192.00192.76192.76-3.02%255,133
Oct 29, 2025195.88201.08195.56198.76198.761.47%179,334
Oct 28, 2025198.47198.60194.11195.89195.89-1.30%185,438
Oct 27, 2025196.89199.39193.43198.47198.471.95%301,566
Oct 24, 2025194.76197.15194.06194.67194.670.45%185,832
Oct 23, 2025192.45195.40190.90193.80193.800.96%240,067
Oct 22, 2025194.06195.99190.21191.96191.96-1.41%242,251
Oct 21, 2025194.40195.37191.35194.70194.700.43%214,650
Oct 20, 2025190.50194.20190.46193.87193.872.28%257,513
Oct 17, 2025189.00191.22186.99189.55189.55-0.33%207,625
Oct 16, 2025194.76195.65189.12190.17190.17-2.21%269,105
Oct 15, 2025196.58200.68191.31194.46194.460.18%393,044
Oct 14, 2025191.00195.24189.76194.11194.112.05%300,629
Oct 10, 2025194.77194.93189.88190.22190.22-1.62%315,639
Oct 9, 2025192.87195.93191.05193.35193.351.07%379,066
Oct 8, 2025190.48192.99188.30191.30191.300.70%451,676
Oct 7, 2025197.38199.98188.10189.97189.97-5.08%626,861
Oct 6, 2025202.63204.50199.26200.14200.14-0.60%231,600
Oct 3, 2025200.92202.50198.96201.35201.350.21%235,216
Oct 2, 2025198.90203.48198.25200.92200.922.04%402,011
Oct 1, 2025193.80197.28192.61196.90196.900.96%393,943
Sep 30, 2025195.02195.89189.89195.03195.030.16%451,541
Sep 29, 2025192.52195.78191.00194.71194.711.72%289,538
Sep 26, 2025195.20195.96189.06191.42191.42-1.90%305,885
Sep 25, 2025190.48196.21188.59195.12195.122.32%515,840
Sep 24, 2025189.71191.73186.17190.70190.700.84%403,952
Sep 23, 2025195.50197.50186.67189.12189.12-3.29%597,273
Sep 22, 2025181.95196.50181.70195.55195.557.80%653,322
Sep 19, 2025177.89181.59176.29181.40181.402.57%1,613,389
Sep 18, 2025177.36181.60175.83176.85176.850.37%633,378
Sep 17, 2025169.97176.41169.90176.20176.203.22%570,890
Sep 16, 2025171.00172.67168.25170.71170.710.25%416,302
Sep 15, 2025160.23171.81159.01170.28170.286.78%1,043,967