Bombardier Inc. (TSX:BBD.A)
Canada
· Delayed Price · Currency is CAD 228.00
-6.83 (-2.91%)
Dec 5, 2025, 4:00 PM EST
Bombardier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 235.41 | 235.41 | 224.50 | 228.00 | 228.00 | -2.91% | 23,165 |
| Dec 4, 2025 | 232.50 | 236.46 | 228.00 | 234.83 | 234.83 | 2.05% | 11,325 |
| Dec 3, 2025 | 230.56 | 232.88 | 228.00 | 230.11 | 230.11 | -0.60% | 11,344 |
| Dec 2, 2025 | 223.95 | 231.50 | 223.95 | 231.50 | 231.50 | 3.81% | 12,769 |
| Dec 1, 2025 | 229.93 | 231.03 | 217.98 | 223.01 | 223.01 | -2.96% | 22,267 |
| Nov 28, 2025 | 238.77 | 238.77 | 229.68 | 229.81 | 229.81 | -1.18% | 9,905 |
| Nov 27, 2025 | 230.00 | 233.94 | 229.06 | 232.56 | 232.56 | 1.61% | 3,002 |
| Nov 26, 2025 | 226.00 | 228.94 | 222.27 | 228.88 | 228.88 | 1.10% | 8,175 |
| Nov 25, 2025 | 224.10 | 227.99 | 220.96 | 226.38 | 226.38 | 1.02% | 7,133 |
| Nov 24, 2025 | 221.00 | 224.17 | 215.60 | 224.10 | 224.10 | 1.56% | 15,643 |
| Nov 21, 2025 | 216.38 | 220.66 | 212.50 | 220.66 | 220.66 | 2.89% | 14,914 |
| Nov 20, 2025 | 215.38 | 220.25 | 213.45 | 214.47 | 214.47 | 0.61% | 13,414 |
| Nov 19, 2025 | 213.80 | 217.85 | 212.00 | 213.17 | 213.17 | -0.45% | 8,144 |
| Nov 18, 2025 | 210.00 | 216.01 | 207.07 | 214.13 | 214.13 | 2.18% | 11,861 |
| Nov 17, 2025 | 217.50 | 218.31 | 209.01 | 209.57 | 209.57 | -3.22% | 18,631 |
| Nov 14, 2025 | 205.39 | 217.34 | 205.00 | 216.55 | 216.55 | 5.15% | 5,694 |
| Nov 13, 2025 | 221.00 | 221.00 | 203.80 | 205.94 | 205.94 | -5.07% | 12,926 |
| Nov 12, 2025 | 204.99 | 220.04 | 204.99 | 216.93 | 216.93 | 6.34% | 22,289 |
| Nov 11, 2025 | 195.98 | 203.99 | 195.98 | 203.99 | 203.99 | 1.73% | 8,711 |
| Nov 10, 2025 | 196.94 | 204.20 | 196.94 | 200.52 | 200.52 | 1.53% | 7,871 |
| Nov 7, 2025 | 196.99 | 197.50 | 190.09 | 197.49 | 197.49 | 0.25% | 10,821 |
| Nov 6, 2025 | 198.16 | 200.00 | 190.00 | 197.00 | 197.00 | -0.47% | 26,089 |
| Nov 5, 2025 | 195.97 | 198.84 | 194.38 | 197.94 | 197.94 | 0.73% | 11,214 |
| Nov 4, 2025 | 200.87 | 200.87 | 193.96 | 196.50 | 196.50 | -2.37% | 13,097 |
| Nov 3, 2025 | 198.15 | 202.55 | 194.00 | 201.26 | 201.26 | 3.67% | 10,845 |
| Oct 31, 2025 | 194.20 | 197.50 | 194.14 | 194.14 | 194.14 | 0.03% | 6,164 |
| Oct 30, 2025 | 196.57 | 198.11 | 192.00 | 194.09 | 194.09 | -1.78% | 4,857 |
| Oct 29, 2025 | 197.45 | 200.00 | 197.44 | 197.61 | 197.61 | 0.29% | 4,168 |
| Oct 28, 2025 | 196.19 | 198.42 | 194.21 | 197.03 | 197.03 | -0.26% | 2,864 |
| Oct 27, 2025 | 196.02 | 199.07 | 194.30 | 197.54 | 197.54 | 0.83% | 4,407 |
| Oct 24, 2025 | 194.89 | 197.00 | 193.76 | 195.91 | 195.91 | 0.79% | 6,226 |
| Oct 23, 2025 | 192.55 | 195.00 | 192.55 | 194.38 | 194.38 | 0.86% | 4,769 |
| Oct 22, 2025 | 194.35 | 194.43 | 191.23 | 192.73 | 192.73 | -1.21% | 6,607 |
| Oct 21, 2025 | 192.45 | 195.12 | 192.07 | 195.09 | 195.09 | 0.28% | 3,962 |
| Oct 20, 2025 | 190.23 | 194.55 | 190.23 | 194.55 | 194.55 | 1.95% | 3,528 |
| Oct 17, 2025 | 190.95 | 190.95 | 187.55 | 190.83 | 190.83 | -0.15% | 2,804 |
| Oct 16, 2025 | 194.92 | 194.92 | 189.80 | 191.12 | 191.12 | -1.95% | 5,022 |
| Oct 15, 2025 | 197.00 | 200.62 | 191.50 | 194.92 | 194.92 | 0.34% | 10,581 |
| Oct 14, 2025 | 190.43 | 194.90 | 189.50 | 194.26 | 194.26 | 2.13% | 6,326 |
| Oct 10, 2025 | 193.02 | 194.70 | 190.02 | 190.20 | 190.20 | -1.45% | 6,395 |
| Oct 9, 2025 | 194.22 | 195.63 | 192.24 | 193.00 | 193.00 | 0.74% | 6,701 |
| Oct 8, 2025 | 188.92 | 192.35 | 188.40 | 191.58 | 191.58 | 0.84% | 9,144 |
| Oct 7, 2025 | 199.01 | 200.16 | 188.48 | 189.99 | 189.99 | -5.74% | 18,067 |
| Oct 6, 2025 | 203.78 | 205.38 | 199.53 | 201.57 | 201.57 | 0.15% | 12,161 |
| Oct 3, 2025 | 201.50 | 202.22 | 198.32 | 201.27 | 201.27 | 0.29% | 5,781 |
| Oct 2, 2025 | 198.44 | 203.36 | 198.44 | 200.69 | 200.69 | 2.29% | 8,161 |
| Oct 1, 2025 | 193.05 | 196.89 | 192.22 | 196.19 | 196.19 | 1.23% | 3,048 |
| Sep 30, 2025 | 194.88 | 196.09 | 190.75 | 193.80 | 193.80 | -0.33% | 2,993 |
| Sep 29, 2025 | 191.11 | 195.26 | 191.11 | 194.45 | 194.45 | 0.86% | 4,298 |
| Sep 26, 2025 | 194.05 | 194.06 | 189.82 | 192.79 | 192.79 | -0.94% | 5,428 |
| Sep 25, 2025 | 189.94 | 196.00 | 189.35 | 194.63 | 194.63 | 1.35% | 6,624 |
| Sep 24, 2025 | 190.00 | 192.03 | 186.40 | 192.03 | 192.03 | 1.21% | 7,979 |
| Sep 23, 2025 | 197.90 | 197.90 | 187.63 | 189.74 | 189.74 | -2.91% | 12,361 |
| Sep 22, 2025 | 181.96 | 195.69 | 181.96 | 195.43 | 195.43 | 7.81% | 12,956 |
| Sep 19, 2025 | 176.01 | 181.40 | 176.01 | 181.27 | 181.27 | 1.98% | 45,432 |
| Sep 18, 2025 | 178.01 | 181.00 | 176.61 | 177.75 | 177.75 | 1.04% | 9,943 |
| Sep 17, 2025 | 170.04 | 175.92 | 170.04 | 175.92 | 175.92 | 3.04% | 8,537 |
| Sep 16, 2025 | 168.95 | 172.10 | 168.80 | 170.73 | 170.73 | -0.13% | 8,827 |
| Sep 15, 2025 | 158.00 | 171.50 | 156.27 | 170.95 | 170.95 | 7.65% | 17,975 |
| Sep 12, 2025 | 160.10 | 160.18 | 158.80 | 158.80 | 158.80 | -0.73% | 2,851 |
| Sep 11, 2025 | 160.00 | 160.11 | 158.10 | 159.97 | 159.97 | 1.29% | 3,099 |
| Sep 10, 2025 | 154.83 | 158.86 | 154.82 | 157.93 | 157.93 | 2.39% | 13,051 |
| Sep 9, 2025 | 153.61 | 154.25 | 151.02 | 154.25 | 154.25 | 0.48% | 10,758 |
| Sep 8, 2025 | 154.48 | 154.87 | 153.50 | 153.51 | 153.51 | -1.13% | 8,252 |
| Sep 5, 2025 | 155.02 | 156.69 | 153.69 | 155.27 | 155.27 | -0.21% | 4,272 |
| Sep 4, 2025 | 157.48 | 157.50 | 155.23 | 155.60 | 155.60 | -0.36% | 6,635 |
| Sep 3, 2025 | 157.00 | 158.46 | 156.16 | 156.16 | 156.16 | -0.52% | 4,185 |
| Sep 2, 2025 | 159.61 | 159.61 | 153.64 | 156.98 | 156.98 | -1.75% | 11,265 |
| Aug 29, 2025 | 160.07 | 160.40 | 158.85 | 159.78 | 159.78 | -0.17% | 4,126 |
| Aug 28, 2025 | 163.70 | 164.00 | 158.56 | 160.06 | 160.06 | -1.53% | 8,646 |
| Aug 27, 2025 | 166.08 | 166.72 | 162.50 | 162.55 | 162.55 | -1.62% | 4,231 |
| Aug 26, 2025 | 163.48 | 167.44 | 163.48 | 165.22 | 165.22 | 0.08% | 6,998 |
| Aug 25, 2025 | 163.01 | 165.09 | 163.01 | 165.09 | 165.09 | 0.37% | 5,515 |
| Aug 22, 2025 | 164.88 | 166.73 | 164.48 | 164.48 | 164.48 | 0.27% | 8,135 |
| Aug 21, 2025 | 160.59 | 165.00 | 160.59 | 164.03 | 164.03 | 0.87% | 3,734 |
| Aug 20, 2025 | 163.13 | 164.48 | 160.99 | 162.61 | 162.61 | -0.71% | 5,846 |
| Aug 19, 2025 | 163.80 | 165.22 | 163.00 | 163.78 | 163.78 | -0.67% | 2,638 |
| Aug 18, 2025 | 165.47 | 166.11 | 163.90 | 164.88 | 164.88 | -1.20% | 4,019 |
| Aug 15, 2025 | 167.00 | 167.63 | 165.72 | 166.89 | 166.89 | 0.71% | 9,085 |
| Aug 14, 2025 | 168.42 | 168.42 | 164.90 | 165.72 | 165.72 | -2.41% | 5,913 |
| Aug 13, 2025 | 170.74 | 172.07 | 168.32 | 169.81 | 169.81 | 0.13% | 7,399 |
| Aug 12, 2025 | 165.76 | 171.49 | 165.75 | 169.59 | 169.59 | 2.02% | 5,988 |
| Aug 11, 2025 | 165.62 | 166.22 | 163.59 | 166.22 | 166.22 | 1.37% | 4,421 |
| Aug 8, 2025 | 167.54 | 168.47 | 163.97 | 163.97 | 163.97 | -2.08% | 6,842 |
| Aug 7, 2025 | 166.04 | 168.40 | 164.79 | 167.46 | 167.46 | 1.61% | 9,585 |
| Aug 6, 2025 | 164.75 | 167.39 | 162.87 | 164.80 | 164.80 | 0.02% | 6,015 |
| Aug 5, 2025 | 165.00 | 166.36 | 162.00 | 164.76 | 164.76 | 0.70% | 7,270 |
| Aug 1, 2025 | 161.35 | 164.45 | 158.00 | 163.62 | 163.62 | 1.41% | 15,613 |
| Jul 31, 2025 | 163.99 | 164.01 | 149.57 | 161.35 | 161.35 | -0.74% | 33,689 |
| Jul 30, 2025 | 160.10 | 164.68 | 160.00 | 162.55 | 162.55 | 2.16% | 5,949 |
| Jul 29, 2025 | 161.20 | 163.54 | 157.30 | 159.12 | 159.12 | -1.55% | 6,764 |
| Jul 28, 2025 | 162.13 | 162.27 | 161.13 | 161.63 | 161.63 | -0.01% | 3,797 |
| Jul 25, 2025 | 160.24 | 162.19 | 159.00 | 161.64 | 161.64 | 0.87% | 7,502 |
| Jul 24, 2025 | 162.01 | 162.33 | 160.25 | 160.25 | 160.25 | -0.82% | 5,966 |
| Jul 23, 2025 | 159.42 | 163.27 | 159.42 | 161.58 | 161.58 | 1.40% | 6,885 |
| Jul 22, 2025 | 166.92 | 166.92 | 159.05 | 159.35 | 159.35 | -3.92% | 15,837 |
| Jul 21, 2025 | 166.00 | 169.60 | 165.86 | 165.86 | 165.86 | 0.59% | 10,096 |
| Jul 18, 2025 | 163.09 | 165.58 | 162.00 | 164.88 | 164.88 | 1.22% | 7,925 |
| Jul 17, 2025 | 164.21 | 164.74 | 162.80 | 162.89 | 162.89 | -0.30% | 6,221 |
| Jul 16, 2025 | 163.92 | 165.05 | 159.13 | 163.38 | 163.38 | 0.17% | 11,942 |