Skip to main content
Bombardier Inc. (TSX:BBD.B)
Canada flag Canada · Delayed Price · Currency is CAD
237.45
-8.39 (-3.41%)
Mar 9, 2026, 2:42 PM EST

Bombardier Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026236.30240.94225.32237.33--3.46%317,007
Mar 6, 2026255.81256.01245.53245.84245.84-5.51%497,258
Mar 5, 2026274.57277.55259.68260.18260.18-6.10%490,362
Mar 4, 2026272.36279.88268.24277.08277.082.69%326,125
Mar 3, 2026270.00273.21262.83269.81269.81-2.48%294,003
Mar 2, 2026277.00283.99271.47276.67276.67-1.85%345,573
Feb 27, 2026274.65281.90274.00281.89281.891.68%468,878
Feb 26, 2026271.74278.21271.74277.23277.231.63%236,695
Feb 25, 2026272.45274.72268.35272.79272.790.06%160,091
Feb 24, 2026264.82272.88262.16272.64272.643.41%242,956
Feb 23, 2026274.68278.48262.00263.66263.66-4.77%305,722
Feb 20, 2026274.76282.00274.76276.88276.880.38%391,992
Feb 19, 2026270.00276.58269.78275.84275.842.55%328,631
Feb 18, 2026255.79270.88255.79268.98268.985.89%329,635
Feb 17, 2026242.50259.46242.45254.01254.014.73%716,537
Feb 13, 2026246.51247.73234.08242.54242.54-0.48%384,648
Feb 12, 2026257.50258.01240.12243.71243.71-2.41%492,729
Feb 11, 2026258.00263.72248.00249.73249.73-0.32%417,332
Feb 10, 2026253.00254.79249.00250.53250.53-0.63%191,557
Feb 9, 2026247.95252.25245.82252.13252.131.97%243,831
Feb 6, 2026239.70248.49238.25247.26247.264.77%322,582
Feb 5, 2026241.10242.46232.44236.00236.00-3.23%306,552
Feb 4, 2026241.97247.00239.24243.87243.870.87%403,403
Feb 3, 2026239.90244.38237.69241.77241.772.13%263,318
Feb 2, 2026234.50239.99232.69236.72236.721.77%409,759
Jan 30, 2026222.56238.21220.00232.61232.61-6.03%1,031,012
Jan 29, 2026248.84251.92243.74247.53247.53-0.47%355,996
Jan 28, 2026251.00251.00246.50248.71248.71-0.38%346,876
Jan 27, 2026243.11251.48240.72249.65249.653.64%463,034
Jan 26, 2026262.00262.00236.53240.88240.88-9.34%816,870
Jan 23, 2026267.76273.99265.42265.69265.69-0.39%323,328
Jan 22, 2026270.00272.65264.74266.73266.73-0.44%233,703
Jan 21, 2026264.50270.70262.32267.91267.910.45%411,295
Jan 20, 2026268.66269.00262.01266.72266.72-2.11%378,327
Jan 19, 2026271.00275.91270.64272.48272.48-1.05%170,280
Jan 16, 2026267.01276.18265.69275.37275.373.44%403,309
Jan 15, 2026250.14266.25249.91266.20266.207.17%520,005
Jan 14, 2026247.00250.66245.00248.38248.380.41%246,004
Jan 13, 2026250.25253.50246.58247.36247.36-0.97%383,462
Jan 12, 2026244.99250.81243.01249.78249.781.23%233,355
Jan 9, 2026237.39246.97235.00246.75246.754.34%319,265
Jan 8, 2026238.28241.24234.50236.49236.49-0.11%251,173
Jan 7, 2026239.13240.41234.00236.75236.75-0.65%415,721
Jan 6, 2026248.38248.38237.02238.31238.31-4.28%569,833
Jan 5, 2026240.83249.49238.81248.97248.973.44%334,557
Jan 2, 2026234.34243.11234.20240.69240.693.08%363,741
Dec 31, 2025231.30234.09231.05233.50233.501.13%157,197
Dec 30, 2025235.30235.54230.66230.90230.90-2.12%195,770
Dec 29, 2025238.38239.60235.75235.90235.90-1.35%108,948
Dec 24, 2025240.15241.05238.41239.14239.14-0.42%68,430
Dec 23, 2025236.39245.61235.63240.14240.141.29%259,982
Dec 22, 2025232.35237.09231.18237.09237.093.24%274,780
Dec 19, 2025224.74232.49223.82229.64229.642.28%809,830
Dec 18, 2025221.10225.28216.61224.53224.532.02%306,444
Dec 17, 2025221.88224.50216.63220.09220.09-0.79%320,073
Dec 16, 2025226.00227.97221.21221.84221.84-1.86%296,328
Dec 15, 2025225.00227.40221.08226.04226.040.58%241,138
Dec 12, 2025217.00227.63217.00224.73224.733.17%531,483
Dec 11, 2025209.08219.50206.44217.83217.834.19%441,099
Dec 10, 2025221.80222.54208.66209.07209.07-5.93%536,713
Dec 9, 2025230.12233.64222.07222.25222.25-4.17%540,522
Dec 8, 2025228.00234.35225.14231.92231.921.72%478,389
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%247,167
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