Skip to main content
logo
Bombardier Inc. (TSX:BBD.B)
Canada flag Canada · Delayed Price · Currency is CAD
317.02
+3.84 (1.23%)
Nov 6, 2026, 4:00 PM EST

Bombardier Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 2026317.01321.03307.40317.02317.021.23%229,713
Nov 5, 2026342.00342.65308.38313.18313.18-8.42%476,804
Nov 4, 2026341.17343.50332.90341.97341.970.53%364,425
Nov 3, 2026327.05341.17327.04340.16340.164.02%214,191
Nov 2, 2026329.46336.72322.66327.01327.01-0.01%237,710
Oct 30, 2026342.79342.80324.29327.04327.04-5.58%356,530
Oct 29, 2026341.21346.36338.02346.36346.361.94%162,618
Oct 28, 2026337.33340.01333.02339.77339.770.95%133,655
Oct 27, 2026327.86337.44327.86336.56336.563.29%226,317
Oct 26, 2026329.79331.92325.00325.85325.85-0.22%119,047
Oct 23, 2026321.26329.74312.25326.56326.561.41%146,631
Oct 22, 2026328.31333.84316.33322.03322.03-2.90%256,823
Oct 21, 2026327.68335.55327.08331.65331.651.95%232,284
Oct 20, 2026314.00327.17313.95325.32325.324.45%325,397
Oct 19, 2026306.15312.77305.49311.47311.471.13%186,565
Oct 16, 2026310.15313.33305.84308.00308.00-0.83%193,731
Oct 15, 2026286.20310.59284.30310.59310.597.10%346,029
Oct 14, 2026296.00310.40289.67290.00290.00-3.14%336,047
Oct 13, 2026299.65302.73291.45299.39299.390.60%231,937
Oct 9, 2026294.00298.74292.64297.59297.591.14%139,781
Oct 8, 2026296.00299.70292.91294.23294.23-1.79%197,640
Oct 7, 2026301.01302.66295.53299.60299.60-1.53%136,748
Oct 6, 2026303.00307.50300.06304.27304.27-0.35%196,935
Oct 5, 2026308.91310.42304.00305.33305.33-1.17%151,614
Oct 2, 2026313.06315.20303.27308.96308.96-1.15%205,307
Oct 1, 2026315.52316.78310.44312.55312.55-0.70%186,955
Sep 30, 2026322.74324.05310.00314.75314.75-1.75%386,815
Sep 29, 2026318.66322.23317.03320.37320.37-0.06%199,725
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