Skip to main content
logo
Bombardier Inc. (TSX:BBD.B)
Canada flag Canada · Delayed Price · Currency is CAD
310.99
+12.74 (4.27%)
At close: May 29, 2026

Bombardier Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 29, 2026235.86239.85233.00239.31239.311.49%261,919
Apr 28, 2026238.50242.61235.41235.80235.80-1.60%282,287
Apr 27, 2026242.61245.99236.66239.64239.64-1.16%272,632
Apr 24, 2026246.34250.99240.12242.46242.46-1.33%195,166
Apr 23, 2026248.15261.50245.08245.72245.72-1.94%349,338
Apr 22, 2026261.71261.93248.54250.59250.59-2.46%242,054
Apr 21, 2026262.80264.80255.11256.90256.90-2.26%269,579
Apr 20, 2026264.99270.16260.14262.84262.84-1.56%182,227
Apr 17, 2026264.23271.66264.13267.00267.002.56%370,447
Apr 16, 2026270.34272.00254.36260.33260.33-3.22%423,058
Apr 15, 2026274.95280.84266.83269.00269.00-3.24%352,815
Apr 14, 2026259.00278.25258.99278.01278.018.10%542,345
Apr 13, 2026255.70259.92251.18257.17257.17-0.33%236,829
Apr 10, 2026261.25263.50254.50258.02258.02-0.97%238,889
Apr 9, 2026257.21263.43257.21260.54260.540.44%307,204
Apr 8, 2026262.14262.25256.80259.39259.395.88%414,781
Apr 7, 2026249.02249.40242.70244.99244.99-2.84%325,397
Apr 6, 2026246.55253.77245.94252.16252.162.28%182,886
Apr 2, 2026250.00251.48241.00246.55246.55-4.86%345,987
Apr 1, 2026252.00261.51248.00259.15259.155.34%380,009
Mar 31, 2026235.82246.86234.18246.02246.026.01%565,416
Mar 30, 2026239.36240.09230.13232.07232.07-2.23%237,597
Mar 27, 2026235.80240.44234.00237.37237.37-0.81%207,832
Mar 26, 2026242.00248.00239.00239.31239.31-2.91%192,753
Mar 25, 2026239.49247.90238.58246.47246.474.45%401,791
Mar 24, 2026236.50239.08230.40235.98235.98-1.57%315,122
Mar 23, 2026237.55244.95236.03239.74239.743.09%421,075
Mar 20, 2026238.25240.92228.66232.55232.55-3.25%763,479
Mar 19, 2026243.00243.35234.11240.37240.37-1.62%389,230