Bombardier Inc. (TSX:BBD.B)
Canada · Delayed Price · Currency is CAD 164.41
-3.49 (-2.08%)
Aug 8, 2025, 4:00 PM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 157.60 | 161.81 | 155.75 | 159.01 | 159.01 | -1.21% | 777,597 |
| Jul 10, 2025 | 157.00 | 161.78 | 154.95 | 160.95 | 160.95 | 3.04% | 710,527 |
| Jul 9, 2025 | 156.75 | 159.49 | 155.24 | 156.20 | 156.20 | 0.40% | 860,525 |
| Jul 8, 2025 | 154.78 | 156.67 | 152.06 | 155.57 | 155.57 | 1.61% | 972,425 |
| Jul 7, 2025 | 149.70 | 156.50 | 149.70 | 153.10 | 153.10 | 2.24% | 1,565,019 |
| Jul 4, 2025 | 147.00 | 149.79 | 145.13 | 149.75 | 149.75 | 1.17% | 233,520 |
| Jul 3, 2025 | 144.00 | 149.84 | 139.00 | 148.02 | 148.02 | 2.80% | 990,418 |
| Jul 2, 2025 | 125.25 | 145.56 | 125.25 | 143.99 | 143.99 | 21.37% | 2,868,834 |
| Jun 30, 2025 | 117.87 | 121.50 | 116.45 | 118.64 | 118.64 | 2.57% | 639,594 |
| Jun 27, 2025 | 119.00 | 120.87 | 113.75 | 115.67 | 115.67 | -2.18% | 1,078,078 |
| Jun 26, 2025 | 115.45 | 118.77 | 114.92 | 118.25 | 118.25 | 2.90% | 497,235 |
| Jun 25, 2025 | 114.00 | 115.30 | 112.60 | 114.92 | 114.92 | 0.54% | 311,585 |
| Jun 24, 2025 | 112.91 | 115.57 | 112.44 | 114.30 | 114.30 | 2.24% | 469,472 |
| Jun 23, 2025 | 109.35 | 111.90 | 109.35 | 111.80 | 111.80 | 0.89% | 326,402 |
| Jun 20, 2025 | 108.00 | 111.15 | 107.00 | 110.81 | 110.81 | 3.95% | 590,114 |
| Jun 19, 2025 | 105.51 | 106.99 | 105.51 | 106.60 | 106.60 | -0.14% | 74,910 |
| Jun 18, 2025 | 106.41 | 108.89 | 105.69 | 106.75 | 106.75 | 0.27% | 368,789 |
| Jun 17, 2025 | 106.00 | 106.54 | 104.95 | 106.46 | 106.46 | 0.43% | 270,713 |
| Jun 16, 2025 | 104.00 | 106.10 | 103.58 | 106.00 | 106.00 | 2.94% | 458,714 |
| Jun 13, 2025 | 102.25 | 103.94 | 101.25 | 102.97 | 102.97 | -0.53% | 286,627 |
| Jun 12, 2025 | 102.72 | 104.70 | 102.71 | 103.52 | 103.52 | 0.19% | 325,051 |
| Jun 11, 2025 | 104.11 | 104.46 | 102.53 | 103.32 | 103.32 | -0.76% | 238,314 |
| Jun 10, 2025 | 106.47 | 106.50 | 102.09 | 104.11 | 104.11 | -1.80% | 578,827 |
| Jun 9, 2025 | 101.48 | 106.85 | 101.14 | 106.02 | 106.02 | 5.35% | 750,255 |
| Jun 6, 2025 | 100.00 | 101.20 | 98.42 | 100.64 | 100.64 | 1.12% | 365,970 |
| 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 |