Skip to main content
logo
Bombardier Inc. (TSX:BBD.B)
Canada flag Canada · Delayed Price · Currency is CAD
320.64
+0.07 (0.02%)
Sep 29, 2026, 1:31 PM EST

Bombardier Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 2026318.66321.74317.03321.13-0.17%62,075
Sep 28, 2026321.80324.05318.80320.57320.57-0.53%205,274
Sep 25, 2026316.51323.21314.72322.28322.282.35%149,995
Sep 24, 2026310.20316.59306.51314.88314.880.95%139,946
Sep 23, 2026310.94316.46309.03311.91311.91-0.17%144,697
Sep 22, 2026313.24314.84308.00312.45312.450.53%113,911
Sep 21, 2026307.62311.78304.58310.79310.792.05%126,946
Sep 18, 2026304.23306.41302.80304.55304.55-0.14%583,841
Sep 17, 2026305.44306.99299.68304.98304.981.16%225,149
Sep 16, 2026302.24309.17300.36301.48301.480.46%150,592
Sep 15, 2026309.69313.05296.60300.11300.11-2.88%210,849
Sep 14, 2026301.01313.00301.00309.02309.022.73%196,302
Sep 11, 2026305.72305.77300.39300.82300.82-1.60%187,383
Sep 10, 2026300.15311.10299.02305.72305.720.94%282,787
Sep 9, 2026305.00307.99298.00302.88302.88-1.38%292,010
Sep 8, 2026295.98309.30290.00307.13307.13-2.54%659,773
Sep 4, 2026303.21318.98300.67315.12315.123.56%271,254
Sep 3, 2026301.46306.70292.99304.30304.301.84%225,801
Sep 2, 2026301.26301.26293.74298.80298.80-0.99%203,509
Sep 1, 2026299.53303.35287.44301.80301.800.65%373,995
Aug 31, 2026316.53319.86296.47299.84299.84-5.97%590,501
Aug 28, 2026325.31326.68317.61318.87318.87-2.00%194,043
Aug 27, 2026320.41328.00319.96325.39325.391.60%300,853
Aug 26, 2026314.65326.50313.24320.25320.251.46%341,296
Aug 25, 2026325.00328.02314.81315.65315.65-1.88%488,334
Aug 24, 2026332.14334.97315.50321.70321.70-5.86%433,234
Aug 21, 2026337.78342.79329.63341.71341.711.42%350,958
Aug 20, 2026334.80338.15333.00336.92336.92-0.76%146,338
Aug 19, 2026349.81350.00333.05339.50339.50-2.59%402,024
Aug 18, 2026353.00353.01342.32348.54348.54-2.20%156,519
Aug 17, 2026354.50362.20347.71356.38356.380.52%228,727
Aug 14, 2026342.00358.49342.00354.52354.523.47%227,078
Aug 13, 2026345.98347.98340.00342.62342.62-0.39%209,281
Aug 12, 2026344.60348.24340.60343.97343.970.39%196,381
Aug 11, 2026343.09345.96337.93342.63342.63-0.23%247,373
Aug 10, 2026342.90355.88338.52343.42343.420.64%181,473
Aug 7, 2026349.80349.80337.08341.25341.25-2.14%233,693
Aug 6, 2026355.35359.61348.20348.71348.71-3.08%283,539
Aug 5, 2026363.50367.18356.75359.81359.81-1.02%281,901
Aug 4, 2026350.25363.66340.00363.50363.507.63%462,380
Jul 31, 2026333.80346.16324.74337.74337.742.34%415,283
Jul 30, 2026368.00368.00324.25330.01330.01-7.90%504,244
Jul 29, 2026364.28372.10353.52358.31358.31-3.02%447,674
Jul 28, 2026371.64371.65359.58369.46369.46-1.06%476,342
Jul 27, 2026367.68377.77364.86373.41373.411.96%272,734
Jul 24, 2026363.00371.49357.65366.24366.241.17%230,464
Jul 23, 2026349.00364.38348.71362.02362.022.63%334,906
Jul 22, 2026350.00354.25343.38352.73352.73-0.30%346,362
Jul 21, 2026341.60354.57339.97353.78353.783.60%314,651
Jul 20, 2026340.46342.98334.99341.50341.500.64%216,512