Skip to main content
logo
Bombardier Inc. (TSX:BBD.B)
Canada flag Canada · Delayed Price · Currency is CAD
238.31
-10.66 (-4.28%)
Jan 6, 2026, 4:00 PM EST

Bombardier Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 4, 2025232.14236.23228.39233.52233.521.41%380,650
Dec 3, 2025230.14233.54228.00230.28230.28-0.65%366,989
Dec 2, 2025222.79231.99222.23231.78231.784.41%368,333
Dec 1, 2025229.05230.00218.11221.99221.99-4.35%672,388
Nov 28, 2025234.86234.99229.46232.09232.09-0.39%247,167
Nov 27, 2025228.68233.89227.80233.00233.001.97%126,310
Nov 26, 2025228.26229.74221.97228.50228.500.22%481,839
Nov 25, 2025224.10228.60222.43228.00228.001.73%371,240
Nov 24, 2025221.50224.93215.40224.12224.121.50%698,443
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