Bombardier Inc. (TSX:BBD.A)
Canada
· Delayed Price · Currency is CAD 89.88
+3.34 (3.86%)
May 12, 2025, 4:00 PM EDT
Bombardier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 89.95 | 90.00 | 88.43 | 89.88 | 89.88 | 3.86% | 6,563 |
| May 9, 2025 | 87.39 | 87.91 | 85.51 | 86.54 | 86.54 | -0.54% | 2,718 |
| May 8, 2025 | 85.79 | 88.32 | 84.86 | 87.01 | 87.01 | 3.68% | 17,100 |
| May 7, 2025 | 82.68 | 84.70 | 82.00 | 83.92 | 83.92 | 3.13% | 6,308 |
| May 6, 2025 | 82.00 | 82.71 | 81.30 | 81.37 | 81.37 | -1.02% | 8,000 |
| May 5, 2025 | 85.81 | 85.81 | 82.16 | 82.21 | 82.21 | -4.20% | 8,417 |
| May 2, 2025 | 82.81 | 87.05 | 82.81 | 85.81 | 85.81 | 3.66% | 8,700 |
| May 1, 2025 | 92.12 | 92.12 | 82.78 | 82.78 | 82.78 | -9.68% | 15,947 |
| Apr 30, 2025 | 90.55 | 91.65 | 89.71 | 91.65 | 91.65 | -1.46% | 6,000 |
| Apr 29, 2025 | 92.96 | 93.07 | 90.91 | 93.01 | 93.01 | 0.65% | 2,914 |
| Apr 28, 2025 | 90.77 | 92.96 | 90.77 | 92.41 | 92.41 | 2.04% | 3,100 |
| Apr 25, 2025 | 90.05 | 91.36 | 90.05 | 90.56 | 90.56 | 0.61% | 3,346 |
| Apr 24, 2025 | 87.60 | 91.24 | 87.60 | 90.01 | 90.01 | 2.77% | 8,132 |
| Apr 23, 2025 | 85.97 | 89.01 | 85.90 | 87.58 | 87.58 | 4.14% | 8,100 |
| Apr 22, 2025 | 83.45 | 84.40 | 82.60 | 84.10 | 84.10 | 1.19% | 5,215 |
| Apr 21, 2025 | 83.20 | 83.31 | 82.36 | 83.11 | 83.11 | -0.68% | 3,500 |
| Apr 17, 2025 | 84.77 | 84.78 | 83.48 | 83.68 | 83.68 | -1.23% | 6,900 |
| Apr 16, 2025 | 83.63 | 85.49 | 83.28 | 84.72 | 84.72 | -0.50% | 6,937 |
| Apr 15, 2025 | 84.03 | 86.30 | 84.03 | 85.15 | 85.15 | 1.02% | 4,903 |
| Apr 14, 2025 | 82.09 | 84.29 | 82.09 | 84.29 | 84.29 | 4.27% | 5,027 |
| Apr 11, 2025 | 78.72 | 81.87 | 77.50 | 80.84 | 80.84 | 1.60% | 10,900 |
| Apr 10, 2025 | 89.54 | 89.54 | 77.85 | 79.57 | 79.57 | -7.17% | 19,200 |
| Apr 9, 2025 | 75.02 | 87.81 | 75.01 | 85.72 | 85.72 | 13.43% | 15,000 |
| Apr 8, 2025 | 79.01 | 79.50 | 74.53 | 75.57 | 75.57 | -0.71% | 20,223 |
| Apr 7, 2025 | 74.18 | 77.56 | 72.00 | 76.11 | 76.11 | -0.22% | 20,619 |
| Apr 4, 2025 | 83.00 | 83.00 | 74.69 | 76.28 | 76.28 | -9.92% | 29,500 |
| Apr 3, 2025 | 85.99 | 90.64 | 84.27 | 84.68 | 84.68 | -2.51% | 16,600 |
| Apr 2, 2025 | 82.00 | 87.33 | 81.99 | 86.86 | 86.86 | 6.50% | 19,500 |
| Apr 1, 2025 | 81.14 | 81.58 | 79.75 | 81.56 | 81.56 | 0.43% | 4,734 |
| Mar 31, 2025 | 78.66 | 81.22 | 78.66 | 81.21 | 81.21 | 1.13% | 9,139 |
| Mar 28, 2025 | 81.00 | 82.04 | 79.51 | 80.30 | 80.30 | -1.30% | 8,628 |
| Mar 27, 2025 | 85.82 | 85.82 | 81.04 | 81.36 | 81.36 | -5.37% | 14,600 |
| Mar 26, 2025 | 85.69 | 87.00 | 85.59 | 85.98 | 85.98 | 0.39% | 8,433 |
| Mar 25, 2025 | 87.13 | 87.13 | 84.31 | 85.65 | 85.65 | -0.86% | 17,300 |
| Mar 24, 2025 | 85.50 | 87.29 | 85.49 | 86.39 | 86.39 | 2.04% | 13,523 |
| Mar 21, 2025 | 87.00 | 87.80 | 84.00 | 84.66 | 84.66 | -1.60% | 14,843 |
| Mar 20, 2025 | 85.84 | 87.40 | 84.55 | 86.04 | 86.04 | 0.82% | 9,700 |
| Mar 19, 2025 | 83.17 | 86.21 | 83.17 | 85.34 | 85.34 | 3.08% | 18,900 |
| Mar 18, 2025 | 83.62 | 83.62 | 82.35 | 82.79 | 82.79 | -0.74% | 12,700 |
| Mar 17, 2025 | 82.19 | 84.77 | 82.07 | 83.41 | 83.41 | 3.08% | 9,903 |
| Mar 14, 2025 | 80.24 | 82.10 | 80.24 | 80.92 | 80.92 | 1.76% | 16,229 |
| Mar 13, 2025 | 82.10 | 82.28 | 79.38 | 79.52 | 79.52 | -3.82% | 15,200 |
| Mar 12, 2025 | 79.87 | 83.80 | 79.87 | 82.68 | 82.68 | 5.61% | 24,037 |
| Mar 11, 2025 | 80.32 | 81.06 | 76.86 | 78.29 | 78.29 | -3.67% | 27,200 |
| Mar 10, 2025 | 85.84 | 85.84 | 80.01 | 81.27 | 81.27 | -5.61% | 7,300 |
| Mar 7, 2025 | 87.34 | 88.89 | 84.00 | 86.10 | 86.10 | -1.07% | 13,000 |
| Mar 6, 2025 | 86.60 | 89.60 | 85.06 | 87.03 | 87.03 | 0.50% | 21,228 |
| Mar 5, 2025 | 80.96 | 87.27 | 80.93 | 86.60 | 86.60 | 9.26% | 21,412 |
| Mar 4, 2025 | 75.99 | 80.82 | 75.99 | 79.26 | 79.26 | 1.68% | 30,321 |
| Mar 3, 2025 | 84.36 | 84.36 | 77.14 | 77.95 | 77.95 | -6.52% | 27,200 |