Skip to main content
Bombardier Inc. (TSX:BBD.B)
Canada flag Canada · Delayed Price · Currency is CAD
228.00
-5.52 (-2.36%)
At close: Dec 5, 2025

Bombardier Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025234.96234.99224.41228.00228.00-2.36%553,108
Dec 4, 2025232.14236.23228.39233.52233.521.41%380,650
Dec 3, 2025230.14233.54228.00230.28230.28-0.65%366,989
Dec 2, 2025222.79231.99222.23231.78231.784.41%368,333
Dec 1, 2025229.05230.00218.11221.99221.99-4.35%672,388
Nov 28, 2025234.86234.99229.46232.09232.09-0.39%247,267
Nov 27, 2025228.68233.89227.80233.00233.001.97%126,310
Nov 26, 2025228.26229.74221.97228.50228.500.22%481,839
Nov 25, 2025224.10228.60222.43228.00228.001.73%371,240
Nov 24, 2025221.50224.93215.40224.12224.121.50%698,443
Nov 21, 2025216.50221.00212.25220.80220.802.22%473,249
Nov 20, 2025216.90220.18213.18216.00216.001.50%583,899
Nov 19, 2025214.02218.00212.52212.80212.80-0.30%221,926
Nov 18, 2025208.17216.47206.55213.45213.452.08%308,691
Nov 17, 2025213.87218.00208.66209.10209.10-3.55%484,714
Nov 14, 2025201.99217.47201.99216.79216.795.75%352,608
Nov 13, 2025216.80217.50203.13205.00205.00-5.53%343,184
Nov 12, 2025204.32219.98204.17216.99216.996.48%523,688
Nov 11, 2025201.00203.79200.50203.78203.781.90%223,450
Nov 10, 2025198.00204.50196.98199.99199.991.81%404,117
Nov 7, 2025197.13197.60190.51196.44196.44-0.50%482,375
Nov 6, 2025195.00200.09186.72197.42197.42-0.34%627,106
Nov 5, 2025193.27198.43193.27198.09198.091.69%404,513
Nov 4, 2025197.50198.63193.58194.80194.80-2.45%341,656
Nov 3, 2025196.55202.81193.46199.70199.701.90%491,511
Oct 31, 2025195.52197.59194.20195.97195.971.67%269,520
Oct 30, 2025196.90199.59192.00192.76192.76-3.02%255,133
Oct 29, 2025195.88201.08195.56198.76198.761.47%179,334
Oct 28, 2025198.47198.60194.11195.89195.89-1.30%185,438
Oct 27, 2025196.89199.39193.43198.47198.471.95%301,566
Oct 24, 2025194.76197.15194.06194.67194.670.45%185,832
Oct 23, 2025192.45195.40190.90193.80193.800.96%240,067
Oct 22, 2025194.06195.99190.21191.96191.96-1.41%242,251
Oct 21, 2025194.40195.37191.35194.70194.700.43%214,650
Oct 20, 2025190.50194.20190.46193.87193.872.28%257,513
Oct 17, 2025189.00191.22186.99189.55189.55-0.33%207,625
Oct 16, 2025194.76195.65189.12190.17190.17-2.21%269,105
Oct 15, 2025196.58200.68191.31194.46194.460.18%393,044
Oct 14, 2025191.00195.24189.76194.11194.112.05%300,629
Oct 10, 2025194.77194.93189.88190.22190.22-1.62%315,639
Oct 9, 2025192.87195.93191.05193.35193.351.07%379,066
Oct 8, 2025190.48192.99188.30191.30191.300.70%451,676
Oct 7, 2025197.38199.98188.10189.97189.97-5.08%626,861
Oct 6, 2025202.63204.50199.26200.14200.14-0.60%231,600
Oct 3, 2025200.92202.50198.96201.35201.350.21%235,216
Oct 2, 2025198.90203.48198.25200.92200.922.04%402,011
Oct 1, 2025193.80197.28192.61196.90196.900.96%393,943
Sep 30, 2025195.02195.89189.89195.03195.030.16%451,541
Sep 29, 2025192.52195.78191.00194.71194.711.72%289,538
Sep 26, 2025195.20195.96189.06191.42191.42-1.90%305,885