Skip to main content
logo
Bombardier Inc. (TSX:BBD.B)
Canada flag Canada · Delayed Price · Currency is CAD
268.98
+14.97 (5.89%)
Feb 18, 2026, 4:00 PM EST

Bombardier Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 2026255.79270.88255.79268.98268.985.89%329,635
Feb 17, 2026242.50259.46242.45254.01254.014.73%716,537
Feb 13, 2026246.51247.73234.08242.54242.54-0.48%384,648
Feb 12, 2026257.50258.01240.12243.71243.71-2.41%492,729
Feb 11, 2026258.00263.72248.00249.73249.73-0.32%417,332
Feb 10, 2026253.00254.79249.00250.53250.53-0.63%191,557
Feb 9, 2026247.95252.25245.82252.13252.131.97%243,831
Feb 6, 2026239.70248.49238.25247.26247.264.77%322,582
Feb 5, 2026241.10242.46232.44236.00236.00-3.23%306,552
Feb 4, 2026241.97247.00239.24243.87243.870.87%403,403
Feb 3, 2026239.90244.38237.69241.77241.772.13%263,318
Feb 2, 2026234.50239.99232.69236.72236.721.77%409,759
Jan 30, 2026222.56238.21220.00232.61232.61-6.03%1,031,012
Jan 29, 2026248.84251.92243.74247.53247.53-0.47%355,996
Jan 28, 2026251.00251.00246.50248.71248.71-0.38%346,876
Jan 27, 2026243.11251.48240.72249.65249.653.64%463,034
Jan 26, 2026262.00262.00236.53240.88240.88-9.34%816,870
Jan 23, 2026267.76273.99265.42265.69265.69-0.39%323,328
Jan 22, 2026270.00272.65264.74266.73266.73-0.44%233,703
Jan 21, 2026264.50270.70262.32267.91267.910.45%411,295
Jan 20, 2026268.66269.00262.01266.72266.72-2.11%378,327
Jan 19, 2026271.00275.91270.64272.48272.48-1.05%170,280
Jan 16, 2026267.01276.18265.69275.37275.373.44%403,309
Jan 15, 2026250.14266.25249.91266.20266.207.17%520,005
Jan 14, 2026247.00250.66245.00248.38248.380.41%246,004
Jan 13, 2026250.25253.50246.58247.36247.36-0.97%383,462
Jan 12, 2026244.99250.81243.01249.78249.781.23%233,355
Jan 9, 2026237.39246.97235.00246.75246.754.34%319,265
Jan 8, 2026238.28241.24234.50236.49236.49-0.11%251,173
Jan 7, 2026239.13240.41234.00236.75236.75-0.65%415,721
Jan 6, 2026248.38248.38237.02238.31238.31-4.28%569,833
Jan 5, 2026240.83249.49238.81248.97248.973.44%334,557
Jan 2, 2026234.34243.11234.20240.69240.693.08%363,741
Dec 31, 2025231.30234.09231.05233.50233.501.13%157,197
Dec 30, 2025235.30235.54230.66230.90230.90-2.12%195,770
Dec 29, 2025238.38239.60235.75235.90235.90-1.35%108,948
Dec 24, 2025240.15241.05238.41239.14239.14-0.42%68,430
Dec 23, 2025236.39245.61235.63240.14240.141.29%259,982
Dec 22, 2025232.35237.09231.18237.09237.093.24%274,780
Dec 19, 2025224.74232.49223.82229.64229.642.28%809,830
Dec 18, 2025221.10225.28216.61224.53224.532.02%306,444
Dec 17, 2025221.88224.50216.63220.09220.09-0.79%320,073
Dec 16, 2025226.00227.97221.21221.84221.84-1.86%296,328
Dec 15, 2025225.00227.40221.08226.04226.040.58%241,138
Dec 12, 2025217.00227.63217.00224.73224.733.17%531,483
Dec 11, 2025209.08219.50206.44217.83217.834.19%441,099
Dec 10, 2025221.80222.54208.66209.07209.07-5.93%536,713
Dec 9, 2025230.12233.64222.07222.25222.25-4.17%540,522
Dec 8, 2025228.00234.35225.14231.92231.921.72%478,389
Dec 5, 2025234.96234.99224.41228.00228.00-2.36%553,108