Bombardier Inc. (TSX:BBD.B)
Canada · Delayed Price · Currency is CAD 189.12
-6.43 (-3.29%)
Sep 23, 2025, 4:00 PM EDT
Bombardier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 195.50 | 197.50 | 186.67 | 189.12 | 189.12 | -3.29% | 595,673 |
| Sep 22, 2025 | 181.95 | 196.50 | 181.70 | 195.55 | 195.55 | 7.80% | 653,322 |
| Sep 19, 2025 | 177.89 | 181.59 | 176.29 | 181.40 | 181.40 | 2.57% | 1,613,389 |
| Sep 18, 2025 | 177.36 | 181.60 | 175.83 | 176.85 | 176.85 | 0.37% | 633,378 |
| Sep 17, 2025 | 169.97 | 176.41 | 169.90 | 176.20 | 176.20 | 3.22% | 570,890 |
| Sep 16, 2025 | 171.00 | 172.67 | 168.25 | 170.71 | 170.71 | 0.25% | 416,302 |
| Sep 15, 2025 | 160.23 | 171.81 | 159.01 | 170.28 | 170.28 | 6.78% | 1,043,967 |
| Sep 12, 2025 | 160.20 | 160.27 | 159.19 | 159.47 | 159.47 | 0.16% | 270,967 |
| Sep 11, 2025 | 160.13 | 160.69 | 158.30 | 159.22 | 159.22 | 0.63% | 383,652 |
| Sep 10, 2025 | 154.69 | 159.68 | 154.69 | 158.23 | 158.23 | 2.91% | 395,617 |
| Sep 9, 2025 | 154.28 | 154.72 | 150.81 | 153.76 | 153.76 | -0.27% | 362,604 |
| Sep 8, 2025 | 155.00 | 155.70 | 153.17 | 154.17 | 154.17 | -0.54% | 219,338 |
| Sep 5, 2025 | 156.15 | 157.40 | 153.54 | 155.01 | 155.01 | -0.24% | 269,355 |
| Sep 4, 2025 | 156.32 | 158.00 | 155.13 | 155.38 | 155.38 | -0.97% | 229,910 |
| Sep 3, 2025 | 157.67 | 159.25 | 155.99 | 156.90 | 156.90 | 0.01% | 341,894 |
| Sep 2, 2025 | 158.38 | 158.53 | 152.94 | 156.88 | 156.88 | -2.29% | 450,015 |
| Aug 29, 2025 | 159.22 | 161.45 | 158.45 | 160.56 | 160.56 | 0.16% | 334,325 |
| Aug 28, 2025 | 162.57 | 163.99 | 157.95 | 160.31 | 160.31 | -1.53% | 446,822 |
| Aug 27, 2025 | 166.69 | 167.99 | 162.23 | 162.80 | 162.80 | -2.12% | 534,736 |
| Aug 26, 2025 | 164.69 | 168.00 | 164.69 | 166.33 | 166.33 | 1.16% | 5,681,247 |
| Aug 25, 2025 | 164.00 | 165.35 | 163.01 | 164.43 | 164.43 | -0.03% | 290,946 |
| Aug 22, 2025 | 164.49 | 166.89 | 164.26 | 164.48 | 164.48 | -0.13% | 262,117 |
| Aug 21, 2025 | 163.01 | 165.48 | 162.78 | 164.69 | 164.69 | 1.07% | 353,596 |
| Aug 20, 2025 | 162.00 | 164.59 | 160.91 | 162.94 | 162.94 | -0.42% | 260,088 |
| Aug 19, 2025 | 163.92 | 165.50 | 162.62 | 163.62 | 163.62 | -0.42% | 329,538 |
| Aug 18, 2025 | 166.00 | 166.40 | 163.50 | 164.31 | 164.31 | -1.28% | 438,895 |
| Aug 15, 2025 | 166.00 | 167.89 | 165.45 | 166.44 | 166.44 | 0.60% | 239,830 |
| Aug 14, 2025 | 169.02 | 169.79 | 164.69 | 165.45 | 165.45 | -2.56% | 586,139 |
| Aug 13, 2025 | 172.67 | 172.67 | 168.34 | 169.80 | 169.80 | 0.13% | 456,894 |
| Aug 12, 2025 | 166.02 | 171.93 | 165.95 | 169.58 | 169.58 | 2.15% | 498,401 |
| Aug 11, 2025 | 163.50 | 166.32 | 163.50 | 166.01 | 166.01 | 0.97% | 234,595 |
| Aug 8, 2025 | 168.80 | 168.80 | 164.02 | 164.41 | 164.41 | -2.08% | 451,744 |
| Aug 7, 2025 | 164.91 | 168.15 | 163.50 | 167.90 | 167.90 | 2.07% | 448,902 |
| Aug 6, 2025 | 166.01 | 166.49 | 162.27 | 164.49 | 164.49 | -0.37% | 273,116 |
| Aug 5, 2025 | 163.94 | 166.56 | 161.25 | 165.10 | 165.10 | 0.75% | 570,194 |
| Aug 1, 2025 | 159.41 | 164.64 | 158.07 | 163.87 | 163.87 | 1.42% | 487,996 |
| Jul 31, 2025 | 158.00 | 164.39 | 147.61 | 161.57 | 161.57 | -0.66% | 1,035,965 |
| Jul 30, 2025 | 159.92 | 164.92 | 159.31 | 162.64 | 162.64 | 2.03% | 480,368 |
| Jul 29, 2025 | 161.77 | 163.10 | 157.25 | 159.41 | 159.41 | -1.46% | 662,035 |
| Jul 28, 2025 | 162.00 | 162.58 | 160.45 | 161.78 | 161.78 | -0.02% | 187,777 |
| Jul 25, 2025 | 160.70 | 162.10 | 158.73 | 161.81 | 161.81 | 0.83% | 369,396 |
| Jul 24, 2025 | 161.45 | 162.93 | 160.09 | 160.48 | 160.48 | -0.77% | 341,364 |
| Jul 23, 2025 | 161.19 | 163.68 | 160.00 | 161.72 | 161.72 | 1.30% | 340,690 |
| Jul 22, 2025 | 163.25 | 164.93 | 159.01 | 159.64 | 159.64 | -3.66% | 672,133 |
| Jul 21, 2025 | 165.55 | 169.68 | 165.16 | 165.70 | 165.70 | 0.09% | 540,066 |
| 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 |