Bombardier Inc. (TSX:BBD.B)
Canada · Delayed Price · Currency is CAD 311.47
+3.47 (1.13%)
Oct 19, 2026, 4:00 PM EST
Bombardier Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 306.15 | 312.77 | 305.49 | 311.47 | 311.47 | 1.13% | 186,565 |
| Oct 16, 2026 | 310.15 | 313.33 | 305.84 | 308.00 | 308.00 | -0.83% | 193,731 |
| Oct 15, 2026 | 286.20 | 310.59 | 284.30 | 310.59 | 310.59 | 7.10% | 346,029 |
| Oct 14, 2026 | 296.00 | 310.40 | 289.67 | 290.00 | 290.00 | -3.14% | 336,047 |
| Oct 13, 2026 | 299.65 | 302.73 | 291.45 | 299.39 | 299.39 | 0.60% | 231,937 |
| Oct 9, 2026 | 294.00 | 298.74 | 292.64 | 297.59 | 297.59 | 1.14% | 139,781 |
| Oct 8, 2026 | 296.00 | 299.70 | 292.91 | 294.23 | 294.23 | -1.79% | 197,640 |
| Oct 7, 2026 | 301.01 | 302.66 | 295.53 | 299.60 | 299.60 | -1.53% | 136,748 |
| Oct 6, 2026 | 303.00 | 307.50 | 300.06 | 304.27 | 304.27 | -0.35% | 196,935 |
| Oct 5, 2026 | 308.91 | 310.42 | 304.00 | 305.33 | 305.33 | -1.17% | 151,614 |
| Oct 2, 2026 | 313.06 | 315.20 | 303.27 | 308.96 | 308.96 | -1.15% | 205,307 |
| Oct 1, 2026 | 315.52 | 316.78 | 310.44 | 312.55 | 312.55 | -0.70% | 186,955 |
| Sep 30, 2026 | 322.74 | 324.05 | 310.00 | 314.75 | 314.75 | -1.75% | 386,815 |
| Sep 29, 2026 | 318.66 | 322.23 | 317.03 | 320.37 | 320.37 | -0.06% | 199,725 |
| Sep 28, 2026 | 321.80 | 324.05 | 318.80 | 320.57 | 320.57 | -0.53% | 205,274 |
| Sep 25, 2026 | 316.51 | 323.21 | 314.72 | 322.28 | 322.28 | 2.35% | 149,995 |
| Sep 24, 2026 | 310.20 | 316.59 | 306.51 | 314.88 | 314.88 | 0.95% | 139,946 |
| Sep 23, 2026 | 310.94 | 316.46 | 309.03 | 311.91 | 311.91 | -0.17% | 144,697 |
| Sep 22, 2026 | 313.24 | 314.84 | 308.00 | 312.45 | 312.45 | 0.53% | 113,911 |
| Sep 21, 2026 | 307.62 | 311.78 | 304.58 | 310.79 | 310.79 | 2.05% | 126,946 |
| Sep 18, 2026 | 304.23 | 306.41 | 302.80 | 304.55 | 304.55 | -0.14% | 583,841 |
| Sep 17, 2026 | 305.44 | 306.99 | 299.68 | 304.98 | 304.98 | 1.16% | 225,149 |
| Sep 16, 2026 | 302.24 | 309.17 | 300.36 | 301.48 | 301.48 | 0.46% | 150,592 |
| Sep 15, 2026 | 309.69 | 313.05 | 296.60 | 300.11 | 300.11 | -2.88% | 210,849 |
| Sep 14, 2026 | 301.01 | 313.00 | 301.00 | 309.02 | 309.02 | 2.73% | 196,302 |
| Sep 11, 2026 | 305.72 | 305.77 | 300.39 | 300.82 | 300.82 | -1.60% | 187,383 |
| Sep 10, 2026 | 300.15 | 311.10 | 299.02 | 305.72 | 305.72 | 0.94% | 282,787 |
| Sep 9, 2026 | 305.00 | 307.99 | 298.00 | 302.88 | 302.88 | -1.38% | 292,010 |
| Sep 8, 2026 | 295.98 | 309.30 | 290.00 | 307.13 | 307.13 | -2.54% | 659,773 |
| Sep 4, 2026 | 303.21 | 318.98 | 300.67 | 315.12 | 315.12 | 3.56% | 271,254 |
| Sep 3, 2026 | 301.46 | 306.70 | 292.99 | 304.30 | 304.30 | 1.84% | 225,801 |
| Sep 2, 2026 | 301.26 | 301.26 | 293.74 | 298.80 | 298.80 | -0.99% | 203,509 |
| Sep 1, 2026 | 299.53 | 303.35 | 287.44 | 301.80 | 301.80 | 0.65% | 373,995 |
| Aug 31, 2026 | 316.53 | 319.86 | 296.47 | 299.84 | 299.84 | -5.97% | 590,501 |
| Aug 28, 2026 | 325.31 | 326.68 | 317.61 | 318.87 | 318.87 | -2.00% | 194,043 |
| Aug 27, 2026 | 320.41 | 328.00 | 319.96 | 325.39 | 325.39 | 1.60% | 300,853 |
| Aug 26, 2026 | 314.65 | 326.50 | 313.24 | 320.25 | 320.25 | 1.46% | 341,296 |
| Aug 25, 2026 | 325.00 | 328.02 | 314.81 | 315.65 | 315.65 | -1.88% | 488,334 |
| Aug 24, 2026 | 332.14 | 334.97 | 315.50 | 321.70 | 321.70 | -5.86% | 433,234 |
| Aug 21, 2026 | 337.78 | 342.79 | 329.63 | 341.71 | 341.71 | 1.42% | 350,958 |
| Aug 20, 2026 | 334.80 | 338.15 | 333.00 | 336.92 | 336.92 | -0.76% | 146,338 |
| 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 |