Bombardier Inc. (TSX:BBD.B)
Canada · Delayed Price · Currency is CAD 339.50
-9.04 (-2.59%)
Aug 19, 2026, 4:00 PM EST
Bombardier Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 349.81 | 350.00 | 333.05 | 339.50 | 339.50 | -2.59% | 402,024 |
| Aug 18, 2026 | 353.00 | 353.01 | 342.32 | 348.54 | 348.54 | -2.20% | 156,519 |
| Aug 17, 2026 | 354.50 | 362.20 | 347.71 | 356.38 | 356.38 | 0.52% | 228,727 |
| Aug 14, 2026 | 342.00 | 358.49 | 342.00 | 354.52 | 354.52 | 3.47% | 227,078 |
| Aug 13, 2026 | 345.98 | 347.98 | 340.00 | 342.62 | 342.62 | -0.39% | 209,281 |
| Aug 12, 2026 | 344.60 | 348.24 | 340.60 | 343.97 | 343.97 | 0.39% | 196,381 |
| Aug 11, 2026 | 343.09 | 345.96 | 337.93 | 342.63 | 342.63 | -0.23% | 247,373 |
| Aug 10, 2026 | 342.90 | 355.88 | 338.52 | 343.42 | 343.42 | 0.64% | 181,473 |
| Aug 7, 2026 | 349.80 | 349.80 | 337.08 | 341.25 | 341.25 | -2.14% | 233,693 |
| Aug 6, 2026 | 355.35 | 359.61 | 348.20 | 348.71 | 348.71 | -3.08% | 283,539 |
| Aug 5, 2026 | 363.50 | 367.18 | 356.75 | 359.81 | 359.81 | -1.02% | 281,901 |
| Aug 4, 2026 | 350.25 | 363.66 | 340.00 | 363.50 | 363.50 | 7.63% | 462,380 |
| Jul 31, 2026 | 333.80 | 346.16 | 324.74 | 337.74 | 337.74 | 2.34% | 415,283 |
| Jul 30, 2026 | 368.00 | 368.00 | 324.25 | 330.01 | 330.01 | -7.90% | 504,244 |
| Jul 29, 2026 | 364.28 | 372.10 | 353.52 | 358.31 | 358.31 | -3.02% | 447,674 |
| Jul 28, 2026 | 371.64 | 371.65 | 359.58 | 369.46 | 369.46 | -1.06% | 476,342 |
| Jul 27, 2026 | 367.68 | 377.77 | 364.86 | 373.41 | 373.41 | 1.96% | 272,734 |
| Jul 24, 2026 | 363.00 | 371.49 | 357.65 | 366.24 | 366.24 | 1.17% | 230,464 |
| Jul 23, 2026 | 349.00 | 364.38 | 348.71 | 362.02 | 362.02 | 2.63% | 334,906 |
| Jul 22, 2026 | 350.00 | 354.25 | 343.38 | 352.73 | 352.73 | -0.30% | 346,362 |
| Jul 21, 2026 | 341.60 | 354.57 | 339.97 | 353.78 | 353.78 | 3.60% | 314,651 |
| Jul 20, 2026 | 340.46 | 342.98 | 334.99 | 341.50 | 341.50 | 0.64% | 216,512 |
| Jul 17, 2026 | 328.49 | 341.94 | 323.51 | 339.33 | 339.33 | 1.81% | 389,482 |
| Jul 16, 2026 | 321.16 | 333.84 | 319.46 | 333.31 | 333.31 | 3.70% | 364,673 |
| Jul 15, 2026 | 321.92 | 324.50 | 318.16 | 321.41 | 321.41 | 0.17% | 189,745 |
| Jul 14, 2026 | 327.89 | 331.00 | 318.01 | 320.85 | 320.85 | -1.07% | 195,247 |
| Jul 13, 2026 | 333.01 | 336.62 | 323.62 | 324.32 | 324.32 | -3.39% | 253,429 |
| Jul 10, 2026 | 339.15 | 339.15 | 329.74 | 335.71 | 335.71 | -1.11% | 195,951 |
| Jul 9, 2026 | 339.46 | 345.00 | 338.60 | 339.48 | 339.48 | 0.26% | 219,825 |
| Jul 8, 2026 | 343.00 | 347.99 | 338.01 | 338.60 | 338.60 | -2.34% | 258,064 |
| Jul 7, 2026 | 344.08 | 347.82 | 332.95 | 346.72 | 346.72 | 0.58% | 418,423 |
| Jul 6, 2026 | 321.00 | 344.94 | 321.00 | 344.72 | 344.72 | 6.07% | 391,728 |
| Jul 3, 2026 | 325.74 | 329.66 | 323.55 | 324.99 | 324.99 | - | 136,425 |
| Jul 2, 2026 | 329.00 | 331.00 | 319.22 | 324.99 | 324.99 | -0.47% | 335,900 |
| Jun 30, 2026 | 331.36 | 331.36 | 322.52 | 326.54 | 326.54 | -1.05% | 265,146 |
| Jun 29, 2026 | 326.84 | 341.00 | 324.66 | 330.00 | 330.00 | 1.41% | 496,727 |
| Jun 26, 2026 | 315.69 | 325.51 | 315.69 | 325.42 | 325.42 | 2.40% | 358,155 |
| Jun 25, 2026 | 318.00 | 325.20 | 314.00 | 317.79 | 317.79 | 0.51% | 253,665 |
| Jun 24, 2026 | 317.92 | 319.38 | 311.83 | 316.18 | 316.18 | -0.77% | 271,577 |
| Jun 23, 2026 | 307.40 | 319.40 | 307.00 | 318.64 | 318.64 | 1.14% | 326,281 |
| Jun 22, 2026 | 312.81 | 316.00 | 307.39 | 315.05 | 315.05 | 0.06% | 209,008 |
| Jun 19, 2026 | 301.41 | 315.11 | 301.00 | 314.87 | 314.87 | 4.41% | 372,601 |
| Jun 18, 2026 | 308.49 | 309.98 | 299.49 | 301.57 | 301.57 | -0.53% | 316,928 |
| Jun 17, 2026 | 309.00 | 314.90 | 302.53 | 303.18 | 303.18 | -2.06% | 321,449 |
| Jun 16, 2026 | 309.36 | 310.10 | 299.51 | 309.57 | 309.57 | 0.02% | 316,311 |
| Jun 15, 2026 | 317.00 | 317.48 | 308.17 | 309.52 | 309.52 | -0.31% | 216,484 |
| Jun 12, 2026 | 316.07 | 316.49 | 303.39 | 310.49 | 310.49 | -0.80% | 310,327 |
| Jun 11, 2026 | 304.55 | 316.83 | 300.33 | 312.99 | 312.99 | 3.66% | 304,055 |
| Jun 10, 2026 | 300.61 | 308.46 | 298.02 | 301.93 | 301.93 | -1.28% | 357,062 |
| Jun 9, 2026 | 305.22 | 311.20 | 292.20 | 305.83 | 305.83 | 1.10% | 316,931 |