Bombardier Inc. (FRA:BBDC)
Germany
· Delayed Price · Currency is EUR 140.85
-1.15 (-0.81%)
At close: Dec 4, 2025
Bombardier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 143.30 | 144.00 | 143.30 | 144.00 | 144.00 | 2.24% | 162 |
| Dec 4, 2025 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | -0.81% | - |
| Dec 3, 2025 | 142.15 | 142.15 | 142.00 | 142.00 | 142.00 | 5.15% | 248 |
| Dec 2, 2025 | 135.80 | 135.80 | 134.15 | 135.05 | 135.05 | -4.22% | 167 |
| Dec 1, 2025 | 141.55 | 141.55 | 141.00 | 141.00 | 141.00 | -1.40% | 200 |
| Nov 28, 2025 | 142.75 | 143.00 | 142.75 | 143.00 | 143.00 | -0.66% | 100 |
| Nov 27, 2025 | 139.80 | 143.95 | 139.60 | 143.95 | 143.95 | 3.08% | 35 |
| Nov 26, 2025 | 139.65 | 139.65 | 138.00 | 139.65 | 139.65 | 1.49% | 296 |
| Nov 25, 2025 | 137.05 | 137.60 | 137.05 | 137.60 | 137.60 | -0.18% | 90 |
| Nov 24, 2025 | 135.85 | 137.85 | 135.30 | 137.85 | 137.85 | 3.96% | 154 |
| Nov 21, 2025 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - | - |
| Nov 20, 2025 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | 1.14% | - |
| Nov 19, 2025 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | 3.23% | - |
| Nov 18, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -3.90% | - |
| Nov 17, 2025 | 133.30 | 133.30 | 132.15 | 132.15 | 132.15 | 5.85% | 20 |
| Nov 14, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | -2.42% | - |
| Nov 13, 2025 | 133.40 | 133.40 | 127.95 | 127.95 | 127.95 | -5.22% | 151 |
| Nov 12, 2025 | 125.40 | 135.00 | 124.70 | 135.00 | 135.00 | 10.07% | 388 |
| Nov 11, 2025 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | -1.88% | - |
| Nov 10, 2025 | 121.65 | 125.00 | 121.65 | 125.00 | 125.00 | 2.67% | 256 |
| Nov 7, 2025 | 120.55 | 121.75 | 120.55 | 121.75 | 121.75 | 4.33% | 60 |
| Nov 6, 2025 | 121.05 | 121.05 | 116.70 | 116.70 | 116.70 | -2.26% | 567 |
| Nov 5, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | -2.73% | - |
| Nov 4, 2025 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | 1.07% | 560 |
| Nov 3, 2025 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | 1.17% | - |
| Oct 31, 2025 | 118.55 | 120.05 | 118.55 | 120.05 | 120.05 | -1.52% | 100 |
| Oct 30, 2025 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | 0.41% | - |
| Oct 29, 2025 | 120.50 | 121.40 | 120.40 | 121.40 | 121.40 | 0.08% | 440 |
| Oct 28, 2025 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | -0.57% | 25 |
| Oct 27, 2025 | 119.35 | 122.00 | 119.30 | 122.00 | 122.00 | 1.71% | 1,981 |
| Oct 24, 2025 | 118.60 | 119.95 | 118.60 | 119.95 | 119.95 | 1.91% | 97 |
| Oct 23, 2025 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | -1.92% | - |
| Oct 22, 2025 | 119.35 | 120.00 | 119.35 | 120.00 | 120.00 | 1.87% | 38 |
| Oct 21, 2025 | 118.10 | 118.20 | 117.80 | 117.80 | 117.80 | 1.99% | 28 |
| Oct 20, 2025 | 115.40 | 115.50 | 115.40 | 115.50 | 115.50 | 0.39% | 153 |
| Oct 17, 2025 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | -2.62% | 10 |
| Oct 16, 2025 | 118.35 | 118.35 | 118.15 | 118.15 | 118.15 | -1.38% | 60 |
| Oct 15, 2025 | 118.50 | 119.80 | 118.50 | 119.80 | 119.80 | 1.91% | 120 |
| Oct 14, 2025 | 117.00 | 117.55 | 117.00 | 117.55 | 117.55 | 1.21% | 20 |
| Oct 13, 2025 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | -2.93% | - |
| Oct 10, 2025 | 118.70 | 119.65 | 118.70 | 119.65 | 119.65 | 0.46% | 3 |
| Oct 9, 2025 | 117.35 | 119.25 | 117.35 | 119.10 | 119.10 | 2.14% | 369 |
| Oct 8, 2025 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | -4.66% | - |
| Oct 7, 2025 | 122.15 | 122.30 | 122.15 | 122.30 | 122.30 | -1.53% | 10 |
| Oct 6, 2025 | 122.70 | 124.20 | 122.70 | 124.20 | 124.20 | 1.60% | 200 |
| Oct 3, 2025 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | -0.37% | - |
| Oct 2, 2025 | 119.80 | 122.85 | 119.80 | 122.70 | 122.70 | 3.37% | 460 |
| Oct 1, 2025 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | 1.80% | - |
| Sep 30, 2025 | 118.70 | 119.00 | 116.60 | 116.60 | 116.60 | -1.19% | 24 |
| Sep 29, 2025 | 116.75 | 118.00 | 116.75 | 118.00 | 118.00 | -1.09% | 90 |
| Sep 26, 2025 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | 2.05% | - |
| Sep 25, 2025 | 116.35 | 117.00 | 116.30 | 116.90 | 116.90 | 1.04% | 475 |
| Sep 24, 2025 | 115.30 | 116.45 | 115.30 | 115.70 | 115.70 | -0.81% | 318 |
| Sep 23, 2025 | 119.30 | 120.45 | 116.65 | 116.65 | 116.65 | 0.47% | 149 |
| Sep 22, 2025 | 112.00 | 116.10 | 111.75 | 116.10 | 116.10 | 5.74% | 70 |
| Sep 19, 2025 | 108.35 | 109.80 | 108.35 | 109.80 | 109.80 | -0.18% | 60 |
| Sep 18, 2025 | 107.90 | 110.00 | 107.90 | 110.00 | 110.00 | 5.47% | 425 |
| Sep 17, 2025 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | -0.95% | 10 |
| Sep 16, 2025 | 104.55 | 105.30 | 104.40 | 105.30 | 105.30 | 0.29% | 258 |
| Sep 15, 2025 | 97.76 | 105.00 | 97.76 | 105.00 | 105.00 | 7.49% | 320 |
| Sep 12, 2025 | 97.62 | 97.68 | 97.54 | 97.68 | 97.68 | 0.97% | 76 |
| Sep 11, 2025 | 96.86 | 96.92 | 96.74 | 96.74 | 96.74 | 2.74% | 295 |
| Sep 10, 2025 | 94.42 | 94.42 | 94.16 | 94.16 | 94.16 | 0.41% | 6 |
| Sep 9, 2025 | 94.46 | 94.46 | 93.78 | 93.78 | 93.78 | -1.39% | 440 |
| Sep 8, 2025 | 94.88 | 95.12 | 94.88 | 95.10 | 95.10 | -0.90% | 104 |
| Sep 5, 2025 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | -1.09% | - |
| Sep 4, 2025 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | -0.53% | 18 |
| Sep 3, 2025 | 97.54 | 97.54 | 97.54 | 97.54 | 97.54 | -1.81% | - |
| Sep 2, 2025 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | 0.08% | - |
| Sep 1, 2025 | 99.24 | 99.60 | 99.24 | 99.26 | 99.26 | -0.18% | 327 |
| Aug 29, 2025 | 99.44 | 99.44 | 99.44 | 99.44 | 99.44 | -0.36% | 30 |
| Aug 28, 2025 | 101.05 | 101.05 | 99.80 | 99.80 | 99.80 | -3.11% | 206 |
| Aug 27, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.43% | - |
| Aug 26, 2025 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | 0.40% | - |
| Aug 25, 2025 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | -0.54% | 60 |
| Aug 22, 2025 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | 1.29% | - |
| Aug 21, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | -0.50% | - |
| Aug 20, 2025 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | -0.10% | - |
| Aug 19, 2025 | 101.65 | 101.65 | 101.00 | 101.00 | 101.00 | -1.75% | 25 |
| Aug 18, 2025 | 102.60 | 102.85 | 102.60 | 102.80 | 102.80 | 0.34% | 78 |
| Aug 15, 2025 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | -2.43% | - |
| Aug 14, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.05% | - |
| Aug 13, 2025 | 104.85 | 105.00 | 104.55 | 104.95 | 104.95 | -0.85% | 162 |
| Aug 12, 2025 | 103.30 | 105.85 | 103.30 | 105.85 | 105.85 | 3.77% | 789 |
| Aug 11, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -2.25% | 25 |
| Aug 8, 2025 | 104.40 | 104.40 | 104.35 | 104.35 | 104.35 | -0.14% | 16 |
| Aug 7, 2025 | 102.20 | 104.50 | 102.20 | 104.50 | 104.50 | 1.16% | 250 |
| Aug 6, 2025 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | -0.34% | - |
| Aug 5, 2025 | 100.70 | 103.65 | 100.60 | 103.65 | 103.65 | 1.27% | 100 |
| Aug 4, 2025 | 102.40 | 102.65 | 102.30 | 102.35 | 102.35 | 2.35% | 1,090 |
| Aug 1, 2025 | 101.35 | 101.35 | 100.00 | 100.00 | 100.00 | -1.53% | 125 |
| Jul 31, 2025 | 102.25 | 102.25 | 94.34 | 101.55 | 101.55 | 1.77% | 1,363 |
| Jul 30, 2025 | 99.78 | 99.78 | 99.78 | 99.78 | 99.78 | -1.40% | - |
| Jul 29, 2025 | 101.30 | 101.65 | 101.20 | 101.20 | 101.20 | 0.60% | 172 |
| Jul 28, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 1.02% | - |
| Jul 25, 2025 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | -1.36% | - |
| Jul 24, 2025 | 100.55 | 100.95 | 100.55 | 100.95 | 100.95 | 1.23% | 4 |
| Jul 23, 2025 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | -0.18% | - |
| Jul 22, 2025 | 103.60 | 103.60 | 99.90 | 99.90 | 99.90 | -5.22% | 402 |
| Jul 21, 2025 | 102.70 | 105.40 | 101.60 | 105.40 | 105.40 | 3.64% | 349 |