Bombardier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2025	82.26	84.83	82.00	84.50	84.50	3.73%	313,496
May 6, 2025	81.95	82.93	81.02	81.46	81.46	-0.92%	284,206
May 5, 2025	85.02	85.50	82.10	82.22	82.22	-4.13%	432,373
May 2, 2025	84.89	87.16	83.51	85.76	85.76	3.90%	705,666
May 1, 2025	93.16	93.16	82.50	82.54	82.54	-9.42%	1,470,515
Apr 30, 2025	91.65	91.79	89.41	91.12	91.12	-1.97%	406,273
Apr 29, 2025	92.36	93.10	90.90	92.95	92.95	0.63%	333,149
Apr 28, 2025	91.73	93.19	90.90	92.37	92.37	1.27%	275,125
Apr 25, 2025	89.93	91.72	89.93	91.21	91.21	1.71%	310,392
Apr 24, 2025	87.76	91.18	87.40	89.68	89.68	2.47%	370,507
Apr 23, 2025	86.68	89.46	86.68	87.52	87.52	4.17%	587,487
Apr 22, 2025	83.25	84.55	82.18	84.02	84.02	1.20%	350,620
Apr 21, 2025	83.10	83.93	82.30	83.02	83.02	-0.78%	199,934
Apr 17, 2025	85.00	85.18	83.34	83.67	83.67	-1.15%	318,851
Apr 16, 2025	83.93	85.68	83.10	84.64	84.64	-0.77%	232,830
Apr 15, 2025	84.51	86.71	84.02	85.30	85.30	1.13%	367,817
Apr 14, 2025	82.76	84.55	82.32	84.35	84.35	3.98%	378,448
Apr 11, 2025	78.44	82.09	77.08	81.12	81.12	2.77%	463,361
Apr 10, 2025	84.00	84.00	77.58	78.93	78.93	-7.70%	599,327
Apr 9, 2025	74.60	88.00	74.60	85.51	85.51	13.59%	978,515
Apr 8, 2025	79.86	79.95	74.30	75.28	75.28	-1.17%	797,698
Apr 7, 2025	73.00	78.55	71.79	76.17	76.17	0.09%	1,064,612
Apr 4, 2025	83.00	83.54	74.26	76.10	76.10	-9.80%	1,218,787
Apr 3, 2025	85.40	91.00	84.11	84.37	84.37	-2.93%	1,271,067
Apr 2, 2025	80.88	87.41	80.88	86.92	86.92	6.97%	641,694
Apr 1, 2025	80.98	82.03	79.34	81.26	81.26	0.35%	396,941
Mar 31, 2025	79.00	81.60	79.00	80.98	80.98	0.77%	396,221
Mar 28, 2025	80.00	82.23	79.35	80.36	80.36	-0.80%	420,435
Mar 27, 2025	85.41	85.85	80.89	81.01	81.01	-5.90%	458,963
Mar 26, 2025	85.89	87.02	84.94	86.09	86.09	0.65%	334,948