Skip to main content
logo
Bombardier Inc. (TSX:BBD.B)
Canada flag Canada · Delayed Price · Currency is CAD
307.13
-7.99 (-2.54%)
Sep 8, 2026, 4:00 PM EST

Bombardier Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 17, 2026328.49341.94323.51339.33339.331.81%389,482
Jul 16, 2026321.16333.84319.46333.31333.313.70%364,673
Jul 15, 2026321.92324.50318.16321.41321.410.17%189,745
Jul 14, 2026327.89331.00318.01320.85320.85-1.07%195,247
Jul 13, 2026333.01336.62323.62324.32324.32-3.39%253,429
Jul 10, 2026339.15339.15329.74335.71335.71-1.11%195,951
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