Bombardier Inc. (TSX:BBD.B)
Canada
· Delayed Price · Currency is CAD 89.96
+3.47 (4.01%)
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 | 88.98 | 90.22 | 88.15 | 89.96 | 89.96 | 4.01% | 349,404 |
| May 9, 2025 | 88.17 | 88.50 | 85.80 | 86.49 | 86.49 | -1.50% | 220,382 |
| May 8, 2025 | 86.00 | 88.53 | 84.65 | 87.81 | 87.81 | 3.92% | 453,283 |
| May 7, 2025 | 82.26 | 84.83 | 82.00 | 84.50 | 84.50 | 3.73% | 313,496 |
| May 6, 2025 | 81.95 | 82.93 | 81.02 | 81.46 | 81.46 | -0.92% | 284,206 |
| May 5, 2025 | 85.02 | 85.50 | 82.10 | 82.22 | 82.22 | -4.13% | 432,373 |
| May 2, 2025 | 84.89 | 87.16 | 83.51 | 85.76 | 85.76 | 3.90% | 705,666 |
| May 1, 2025 | 93.16 | 93.16 | 82.50 | 82.54 | 82.54 | -9.42% | 1,470,515 |
| Apr 30, 2025 | 91.65 | 91.79 | 89.41 | 91.12 | 91.12 | -1.97% | 406,273 |
| Apr 29, 2025 | 92.36 | 93.10 | 90.90 | 92.95 | 92.95 | 0.63% | 333,149 |
| Apr 28, 2025 | 91.73 | 93.19 | 90.90 | 92.37 | 92.37 | 1.27% | 275,125 |
| Apr 25, 2025 | 89.93 | 91.72 | 89.93 | 91.21 | 91.21 | 1.71% | 310,392 |
| Apr 24, 2025 | 87.76 | 91.18 | 87.40 | 89.68 | 89.68 | 2.47% | 370,507 |
| Apr 23, 2025 | 86.68 | 89.46 | 86.68 | 87.52 | 87.52 | 4.17% | 587,487 |
| Apr 22, 2025 | 83.25 | 84.55 | 82.18 | 84.02 | 84.02 | 1.20% | 350,620 |
| Apr 21, 2025 | 83.10 | 83.93 | 82.30 | 83.02 | 83.02 | -0.78% | 199,934 |
| Apr 17, 2025 | 85.00 | 85.18 | 83.34 | 83.67 | 83.67 | -1.15% | 318,851 |
| Apr 16, 2025 | 83.93 | 85.68 | 83.10 | 84.64 | 84.64 | -0.77% | 232,830 |
| Apr 15, 2025 | 84.51 | 86.71 | 84.02 | 85.30 | 85.30 | 1.13% | 367,817 |
| Apr 14, 2025 | 82.76 | 84.55 | 82.32 | 84.35 | 84.35 | 3.98% | 378,448 |
| Apr 11, 2025 | 78.44 | 82.09 | 77.08 | 81.12 | 81.12 | 2.77% | 463,361 |
| Apr 10, 2025 | 84.00 | 84.00 | 77.58 | 78.93 | 78.93 | -7.70% | 599,327 |
| Apr 9, 2025 | 74.60 | 88.00 | 74.60 | 85.51 | 85.51 | 13.59% | 978,515 |
| Apr 8, 2025 | 79.86 | 79.95 | 74.30 | 75.28 | 75.28 | -1.17% | 797,698 |
| Apr 7, 2025 | 73.00 | 78.55 | 71.79 | 76.17 | 76.17 | 0.09% | 1,064,612 |
| Apr 4, 2025 | 83.00 | 83.54 | 74.26 | 76.10 | 76.10 | -9.80% | 1,218,787 |
| Apr 3, 2025 | 85.40 | 91.00 | 84.11 | 84.37 | 84.37 | -2.93% | 1,271,067 |
| Apr 2, 2025 | 80.88 | 87.41 | 80.88 | 86.92 | 86.92 | 6.97% | 641,694 |
| Apr 1, 2025 | 80.98 | 82.03 | 79.34 | 81.26 | 81.26 | 0.35% | 396,941 |
| Mar 31, 2025 | 79.00 | 81.60 | 79.00 | 80.98 | 80.98 | 0.77% | 396,221 |
| Mar 28, 2025 | 80.00 | 82.23 | 79.35 | 80.36 | 80.36 | -0.80% | 420,435 |
| Mar 27, 2025 | 85.41 | 85.85 | 80.89 | 81.01 | 81.01 | -5.90% | 458,963 |
| Mar 26, 2025 | 85.89 | 87.02 | 84.94 | 86.09 | 86.09 | 0.65% | 334,948 |
| Mar 25, 2025 | 86.60 | 87.49 | 84.65 | 85.53 | 85.53 | -1.05% | 272,119 |
| Mar 24, 2025 | 85.38 | 87.30 | 85.38 | 86.44 | 86.44 | 2.68% | 338,287 |
| Mar 21, 2025 | 85.12 | 87.64 | 83.99 | 84.18 | 84.18 | -1.93% | 441,645 |
| Mar 20, 2025 | 85.00 | 87.28 | 84.38 | 85.84 | 85.84 | 0.28% | 278,659 |
| Mar 19, 2025 | 83.05 | 86.24 | 82.92 | 85.60 | 85.60 | 3.48% | 400,528 |
| Mar 18, 2025 | 83.27 | 84.01 | 82.18 | 82.72 | 82.72 | -0.83% | 249,384 |
| Mar 17, 2025 | 81.03 | 84.78 | 81.03 | 83.41 | 83.41 | 2.94% | 324,966 |
| Mar 14, 2025 | 80.66 | 82.34 | 80.59 | 81.03 | 81.03 | 1.66% | 398,778 |
| Mar 13, 2025 | 82.45 | 82.51 | 79.05 | 79.71 | 79.71 | -3.41% | 443,393 |
| Mar 12, 2025 | 79.50 | 84.00 | 79.50 | 82.52 | 82.52 | 5.20% | 523,804 |
| Mar 11, 2025 | 79.52 | 81.63 | 76.50 | 78.44 | 78.44 | -3.29% | 1,049,242 |
| Mar 10, 2025 | 84.01 | 85.54 | 79.91 | 81.11 | 81.11 | -5.68% | 586,624 |
| Mar 7, 2025 | 87.56 | 89.47 | 83.89 | 85.99 | 85.99 | -1.61% | 635,113 |
| Mar 6, 2025 | 85.90 | 89.74 | 84.63 | 87.40 | 87.40 | 0.59% | 942,542 |
| Mar 5, 2025 | 79.62 | 88.18 | 79.62 | 86.89 | 86.89 | 9.95% | 953,044 |
| Mar 4, 2025 | 76.00 | 80.94 | 75.52 | 79.03 | 79.03 | 1.32% | 1,040,241 |
| Mar 3, 2025 | 84.01 | 84.64 | 76.93 | 78.00 | 78.00 | -6.75% | 836,995 |