Bombardier Inc. (TSX:BBD.B)
Canada
· Delayed Price · Currency is CAD 228.00
-5.52 (-2.36%)
At close: Dec 5, 2025
Bombardier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 234.96 | 234.99 | 224.41 | 228.00 | 228.00 | -2.36% | 553,108 |
| Dec 4, 2025 | 232.14 | 236.23 | 228.39 | 233.52 | 233.52 | 1.41% | 380,650 |
| Dec 3, 2025 | 230.14 | 233.54 | 228.00 | 230.28 | 230.28 | -0.65% | 366,989 |
| Dec 2, 2025 | 222.79 | 231.99 | 222.23 | 231.78 | 231.78 | 4.41% | 368,333 |
| Dec 1, 2025 | 229.05 | 230.00 | 218.11 | 221.99 | 221.99 | -4.35% | 672,388 |
| Nov 28, 2025 | 234.86 | 234.99 | 229.46 | 232.09 | 232.09 | -0.39% | 247,267 |
| Nov 27, 2025 | 228.68 | 233.89 | 227.80 | 233.00 | 233.00 | 1.97% | 126,310 |
| Nov 26, 2025 | 228.26 | 229.74 | 221.97 | 228.50 | 228.50 | 0.22% | 481,839 |
| Nov 25, 2025 | 224.10 | 228.60 | 222.43 | 228.00 | 228.00 | 1.73% | 371,240 |
| Nov 24, 2025 | 221.50 | 224.93 | 215.40 | 224.12 | 224.12 | 1.50% | 698,443 |
| Nov 21, 2025 | 216.50 | 221.00 | 212.25 | 220.80 | 220.80 | 2.22% | 473,249 |
| Nov 20, 2025 | 216.90 | 220.18 | 213.18 | 216.00 | 216.00 | 1.50% | 583,899 |
| Nov 19, 2025 | 214.02 | 218.00 | 212.52 | 212.80 | 212.80 | -0.30% | 221,926 |
| Nov 18, 2025 | 208.17 | 216.47 | 206.55 | 213.45 | 213.45 | 2.08% | 308,691 |
| Nov 17, 2025 | 213.87 | 218.00 | 208.66 | 209.10 | 209.10 | -3.55% | 484,714 |
| Nov 14, 2025 | 201.99 | 217.47 | 201.99 | 216.79 | 216.79 | 5.75% | 352,608 |
| Nov 13, 2025 | 216.80 | 217.50 | 203.13 | 205.00 | 205.00 | -5.53% | 343,184 |
| Nov 12, 2025 | 204.32 | 219.98 | 204.17 | 216.99 | 216.99 | 6.48% | 523,688 |
| Nov 11, 2025 | 201.00 | 203.79 | 200.50 | 203.78 | 203.78 | 1.90% | 223,450 |
| Nov 10, 2025 | 198.00 | 204.50 | 196.98 | 199.99 | 199.99 | 1.81% | 404,117 |
| Nov 7, 2025 | 197.13 | 197.60 | 190.51 | 196.44 | 196.44 | -0.50% | 482,375 |
| Nov 6, 2025 | 195.00 | 200.09 | 186.72 | 197.42 | 197.42 | -0.34% | 627,106 |
| Nov 5, 2025 | 193.27 | 198.43 | 193.27 | 198.09 | 198.09 | 1.69% | 404,513 |
| Nov 4, 2025 | 197.50 | 198.63 | 193.58 | 194.80 | 194.80 | -2.45% | 341,656 |
| Nov 3, 2025 | 196.55 | 202.81 | 193.46 | 199.70 | 199.70 | 1.90% | 491,511 |
| Oct 31, 2025 | 195.52 | 197.59 | 194.20 | 195.97 | 195.97 | 1.67% | 269,520 |
| Oct 30, 2025 | 196.90 | 199.59 | 192.00 | 192.76 | 192.76 | -3.02% | 255,133 |
| Oct 29, 2025 | 195.88 | 201.08 | 195.56 | 198.76 | 198.76 | 1.47% | 179,334 |
| Oct 28, 2025 | 198.47 | 198.60 | 194.11 | 195.89 | 195.89 | -1.30% | 185,438 |
| Oct 27, 2025 | 196.89 | 199.39 | 193.43 | 198.47 | 198.47 | 1.95% | 301,566 |
| Oct 24, 2025 | 194.76 | 197.15 | 194.06 | 194.67 | 194.67 | 0.45% | 185,832 |
| Oct 23, 2025 | 192.45 | 195.40 | 190.90 | 193.80 | 193.80 | 0.96% | 240,067 |
| Oct 22, 2025 | 194.06 | 195.99 | 190.21 | 191.96 | 191.96 | -1.41% | 242,251 |
| Oct 21, 2025 | 194.40 | 195.37 | 191.35 | 194.70 | 194.70 | 0.43% | 214,650 |
| Oct 20, 2025 | 190.50 | 194.20 | 190.46 | 193.87 | 193.87 | 2.28% | 257,513 |
| Oct 17, 2025 | 189.00 | 191.22 | 186.99 | 189.55 | 189.55 | -0.33% | 207,625 |
| Oct 16, 2025 | 194.76 | 195.65 | 189.12 | 190.17 | 190.17 | -2.21% | 269,105 |
| Oct 15, 2025 | 196.58 | 200.68 | 191.31 | 194.46 | 194.46 | 0.18% | 393,044 |
| Oct 14, 2025 | 191.00 | 195.24 | 189.76 | 194.11 | 194.11 | 2.05% | 300,629 |
| Oct 10, 2025 | 194.77 | 194.93 | 189.88 | 190.22 | 190.22 | -1.62% | 315,639 |
| Oct 9, 2025 | 192.87 | 195.93 | 191.05 | 193.35 | 193.35 | 1.07% | 379,066 |
| Oct 8, 2025 | 190.48 | 192.99 | 188.30 | 191.30 | 191.30 | 0.70% | 451,676 |
| Oct 7, 2025 | 197.38 | 199.98 | 188.10 | 189.97 | 189.97 | -5.08% | 626,861 |
| Oct 6, 2025 | 202.63 | 204.50 | 199.26 | 200.14 | 200.14 | -0.60% | 231,600 |
| Oct 3, 2025 | 200.92 | 202.50 | 198.96 | 201.35 | 201.35 | 0.21% | 235,216 |
| Oct 2, 2025 | 198.90 | 203.48 | 198.25 | 200.92 | 200.92 | 2.04% | 402,011 |
| Oct 1, 2025 | 193.80 | 197.28 | 192.61 | 196.90 | 196.90 | 0.96% | 393,943 |
| Sep 30, 2025 | 195.02 | 195.89 | 189.89 | 195.03 | 195.03 | 0.16% | 451,541 |
| Sep 29, 2025 | 192.52 | 195.78 | 191.00 | 194.71 | 194.71 | 1.72% | 289,538 |
| Sep 26, 2025 | 195.20 | 195.96 | 189.06 | 191.42 | 191.42 | -1.90% | 305,885 |
| Sep 25, 2025 | 190.48 | 196.21 | 188.59 | 195.12 | 195.12 | 2.32% | 515,840 |
| Sep 24, 2025 | 189.71 | 191.73 | 186.17 | 190.70 | 190.70 | 0.84% | 403,952 |
| Sep 23, 2025 | 195.50 | 197.50 | 186.67 | 189.12 | 189.12 | -3.29% | 597,273 |
| Sep 22, 2025 | 181.95 | 196.50 | 181.70 | 195.55 | 195.55 | 7.80% | 653,322 |
| Sep 19, 2025 | 177.89 | 181.59 | 176.29 | 181.40 | 181.40 | 2.57% | 1,613,389 |
| Sep 18, 2025 | 177.36 | 181.60 | 175.83 | 176.85 | 176.85 | 0.37% | 633,378 |
| Sep 17, 2025 | 169.97 | 176.41 | 169.90 | 176.20 | 176.20 | 3.22% | 570,890 |
| Sep 16, 2025 | 171.00 | 172.67 | 168.25 | 170.71 | 170.71 | 0.25% | 416,302 |
| Sep 15, 2025 | 160.23 | 171.81 | 159.01 | 170.28 | 170.28 | 6.78% | 1,043,967 |
| Sep 12, 2025 | 160.20 | 160.27 | 159.19 | 159.47 | 159.47 | 0.16% | 270,967 |
| Sep 11, 2025 | 160.13 | 160.69 | 158.30 | 159.22 | 159.22 | 0.63% | 383,652 |
| Sep 10, 2025 | 154.69 | 159.68 | 154.69 | 158.23 | 158.23 | 2.91% | 395,617 |
| Sep 9, 2025 | 154.28 | 154.72 | 150.81 | 153.76 | 153.76 | -0.27% | 362,604 |
| Sep 8, 2025 | 155.00 | 155.70 | 153.17 | 154.17 | 154.17 | -0.54% | 219,338 |
| Sep 5, 2025 | 156.15 | 157.40 | 153.54 | 155.01 | 155.01 | -0.24% | 269,355 |
| Sep 4, 2025 | 156.32 | 158.00 | 155.13 | 155.38 | 155.38 | -0.97% | 229,910 |
| Sep 3, 2025 | 157.67 | 159.25 | 155.99 | 156.90 | 156.90 | 0.01% | 341,894 |
| Sep 2, 2025 | 158.38 | 158.53 | 152.94 | 156.88 | 156.88 | -2.29% | 450,015 |
| Aug 29, 2025 | 159.22 | 161.45 | 158.45 | 160.56 | 160.56 | 0.16% | 334,325 |
| Aug 28, 2025 | 162.57 | 163.99 | 157.95 | 160.31 | 160.31 | -1.53% | 446,822 |
| Aug 27, 2025 | 166.69 | 167.99 | 162.23 | 162.80 | 162.80 | -2.12% | 534,736 |
| Aug 26, 2025 | 164.69 | 168.00 | 164.69 | 166.33 | 166.33 | 1.16% | 5,681,247 |
| Aug 25, 2025 | 164.00 | 165.35 | 163.01 | 164.43 | 164.43 | -0.03% | 290,946 |
| Aug 22, 2025 | 164.49 | 166.89 | 164.26 | 164.48 | 164.48 | -0.13% | 262,117 |
| Aug 21, 2025 | 163.01 | 165.48 | 162.78 | 164.69 | 164.69 | 1.07% | 353,596 |
| Aug 20, 2025 | 162.00 | 164.59 | 160.91 | 162.94 | 162.94 | -0.42% | 260,088 |
| Aug 19, 2025 | 163.92 | 165.50 | 162.62 | 163.62 | 163.62 | -0.42% | 329,538 |
| Aug 18, 2025 | 166.00 | 166.40 | 163.50 | 164.31 | 164.31 | -1.28% | 438,895 |
| Aug 15, 2025 | 166.00 | 167.89 | 165.45 | 166.44 | 166.44 | 0.60% | 239,830 |
| Aug 14, 2025 | 169.02 | 169.79 | 164.69 | 165.45 | 165.45 | -2.56% | 586,139 |
| Aug 13, 2025 | 172.67 | 172.67 | 168.34 | 169.80 | 169.80 | 0.13% | 456,894 |
| Aug 12, 2025 | 166.02 | 171.93 | 165.95 | 169.58 | 169.58 | 2.15% | 498,401 |
| Aug 11, 2025 | 163.50 | 166.32 | 163.50 | 166.01 | 166.01 | 0.97% | 234,595 |
| Aug 8, 2025 | 168.80 | 168.80 | 164.02 | 164.41 | 164.41 | -2.08% | 451,744 |
| Aug 7, 2025 | 164.91 | 168.15 | 163.50 | 167.90 | 167.90 | 2.07% | 448,902 |
| Aug 6, 2025 | 166.01 | 166.49 | 162.27 | 164.49 | 164.49 | -0.37% | 273,116 |
| Aug 5, 2025 | 163.94 | 166.56 | 161.25 | 165.10 | 165.10 | 0.75% | 570,194 |
| Aug 1, 2025 | 159.41 | 164.64 | 158.07 | 163.87 | 163.87 | 1.42% | 487,996 |
| Jul 31, 2025 | 158.00 | 164.39 | 147.61 | 161.57 | 161.57 | -0.66% | 1,035,965 |
| Jul 30, 2025 | 159.92 | 164.92 | 159.31 | 162.64 | 162.64 | 2.03% | 480,368 |
| Jul 29, 2025 | 161.77 | 163.10 | 157.25 | 159.41 | 159.41 | -1.46% | 662,035 |
| Jul 28, 2025 | 162.00 | 162.58 | 160.45 | 161.78 | 161.78 | -0.02% | 187,777 |
| Jul 25, 2025 | 160.70 | 162.10 | 158.73 | 161.81 | 161.81 | 0.83% | 369,396 |
| Jul 24, 2025 | 161.45 | 162.93 | 160.09 | 160.48 | 160.48 | -0.77% | 341,364 |
| Jul 23, 2025 | 161.19 | 163.68 | 160.00 | 161.72 | 161.72 | 1.30% | 340,690 |
| Jul 22, 2025 | 163.25 | 164.93 | 159.01 | 159.64 | 159.64 | -3.66% | 672,133 |
| Jul 21, 2025 | 165.55 | 169.68 | 165.16 | 165.70 | 165.70 | 0.09% | 540,066 |
| Jul 18, 2025 | 164.43 | 165.72 | 161.53 | 165.55 | 165.55 | 1.43% | 325,237 |
| Jul 17, 2025 | 163.81 | 165.12 | 162.69 | 163.21 | 163.21 | -0.24% | 445,017 |
| Jul 16, 2025 | 163.52 | 165.47 | 159.08 | 163.60 | 163.60 | 0.29% | 680,032 |