Skip to main content
logo
Bombardier Inc. (TSX:BBD.B)
Canada flag Canada · Delayed Price · Currency is CAD
336.31
-3.17 (-0.93%)
Jul 10, 2026, 3:33 PM EST

Bombardier Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2026339.15339.15329.74335.50--1.17%131,671
Jul 9, 2026339.46345.00338.60339.48339.480.26%219,825
Jul 8, 2026343.00347.99338.01338.60338.60-2.34%258,064
Jul 7, 2026344.08347.82332.95346.72346.720.58%418,423
Jul 6, 2026321.00344.94321.00344.72344.726.07%391,728
Jul 3, 2026325.74329.66323.55324.99324.99-136,425
Jul 2, 2026329.00331.00319.22324.99324.99-0.47%335,900
Jun 30, 2026331.36331.36322.52326.54326.54-1.05%265,146
Jun 29, 2026326.84341.00324.66330.00330.001.41%496,727
Jun 26, 2026315.69325.51315.69325.42325.422.40%358,155
Jun 25, 2026318.00325.20314.00317.79317.790.51%253,665
Jun 24, 2026317.92319.38311.83316.18316.18-0.77%271,577
Jun 23, 2026307.40319.40307.00318.64318.641.14%326,281
Jun 22, 2026312.81316.00307.39315.05315.050.06%209,008
Jun 19, 2026301.41315.11301.00314.87314.874.41%372,601
Jun 18, 2026308.49309.98299.49301.57301.57-0.53%316,928
Jun 17, 2026309.00314.90302.53303.18303.18-2.06%321,449
Jun 16, 2026309.36310.10299.51309.57309.570.02%316,311
Jun 15, 2026317.00317.48308.17309.52309.52-0.31%216,484
Jun 12, 2026316.07316.49303.39310.49310.49-0.80%310,327
Jun 11, 2026304.55316.83300.33312.99312.993.66%304,055
Jun 10, 2026300.61308.46298.02301.93301.93-1.28%357,062
Jun 9, 2026305.22311.20292.20305.83305.831.10%316,931
Jun 8, 2026310.00311.00299.63302.50302.50-0.83%222,106
Jun 5, 2026317.77318.58302.26305.04305.04-4.88%266,467
Jun 4, 2026320.00327.50318.00320.69320.69-0.43%447,103
Jun 3, 2026320.00324.34316.62322.06322.06-0.90%464,203
Jun 2, 2026324.29329.16320.30325.00325.00-0.31%587,165
Jun 1, 2026306.75326.22306.60326.00326.004.83%449,434
May 29, 2026299.80311.44293.92310.99310.994.27%868,986
May 28, 2026293.43299.95291.78298.25298.252.48%458,966
May 27, 2026296.63300.95289.92291.04291.04-0.86%380,645
May 26, 2026296.00303.25292.49293.56293.56-0.80%405,596
May 25, 2026296.67298.76294.87295.92295.92-0.21%117,487
May 22, 2026293.08296.67288.38296.54296.542.35%368,927
May 21, 2026280.32293.60278.00289.73289.732.35%349,261
May 20, 2026270.22283.99268.60283.07283.076.11%435,129
May 19, 2026260.00270.88256.78266.77266.771.92%417,178
May 15, 2026264.15264.79260.11261.75261.75-2.39%348,428
May 14, 2026268.58273.60266.05268.17268.170.44%233,111
May 13, 2026270.62270.77265.50267.00267.00-1.43%236,016
May 12, 2026274.00276.55263.81270.87270.87-1.14%289,307
May 11, 2026288.60289.06273.77273.99273.99-5.19%417,240
May 8, 2026292.31294.86288.00288.98288.98-1.29%287,611
May 7, 2026297.87299.00291.48292.76292.76-1.31%349,350
May 6, 2026286.86297.04286.10296.66296.664.49%513,869
May 5, 2026281.41285.52279.06283.90283.901.61%363,778
May 4, 2026282.10293.48278.09279.39279.39-2.25%414,615
May 1, 2026290.00297.42283.97285.83285.83-0.97%462,588
Apr 30, 2026255.98288.90251.01288.64288.6420.61%1,104,609