Bombardier Inc. (TSX:BBD.B)
Canada
· Delayed Price · Currency is CAD 235.80
-3.84 (-1.60%)
Apr 28, 2026, 4:00 PM EST
Bombardier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 238.50 | 242.61 | 235.41 | 235.80 | 235.80 | -1.60% | 282,287 |
| Apr 27, 2026 | 242.61 | 245.99 | 236.66 | 239.64 | 239.64 | -1.16% | 272,632 |
| Apr 24, 2026 | 246.34 | 250.99 | 240.12 | 242.46 | 242.46 | -1.33% | 195,166 |
| Apr 23, 2026 | 248.15 | 261.50 | 245.08 | 245.72 | 245.72 | -1.94% | 343,577 |
| Apr 22, 2026 | 261.71 | 261.93 | 248.54 | 250.59 | 250.59 | -2.46% | 242,054 |
| Apr 21, 2026 | 262.80 | 264.80 | 255.11 | 256.90 | 256.90 | -2.26% | 269,579 |
| Apr 20, 2026 | 264.99 | 270.16 | 260.14 | 262.84 | 262.84 | -1.56% | 179,359 |
| Apr 17, 2026 | 264.23 | 271.66 | 264.13 | 267.00 | 267.00 | 2.56% | 370,447 |
| Apr 16, 2026 | 270.34 | 272.00 | 254.36 | 260.33 | 260.33 | -3.22% | 423,058 |
| Apr 15, 2026 | 274.95 | 280.84 | 266.83 | 269.00 | 269.00 | -3.24% | 352,815 |
| Apr 14, 2026 | 259.00 | 278.25 | 258.99 | 278.01 | 278.01 | 8.10% | 542,345 |
| Apr 13, 2026 | 255.70 | 259.92 | 251.18 | 257.17 | 257.17 | -0.33% | 236,829 |
| Apr 10, 2026 | 261.25 | 263.50 | 254.50 | 258.02 | 258.02 | -0.97% | 238,889 |
| Apr 9, 2026 | 257.21 | 263.43 | 257.21 | 260.54 | 260.54 | 0.44% | 307,204 |
| Apr 8, 2026 | 262.14 | 262.25 | 256.80 | 259.39 | 259.39 | 5.88% | 414,781 |
| Apr 7, 2026 | 249.02 | 249.40 | 242.70 | 244.99 | 244.99 | -2.84% | 325,397 |
| Apr 6, 2026 | 246.55 | 253.77 | 245.94 | 252.16 | 252.16 | 2.28% | 182,886 |
| Apr 2, 2026 | 250.00 | 251.48 | 241.00 | 246.55 | 246.55 | -4.86% | 345,987 |
| Apr 1, 2026 | 252.00 | 261.51 | 248.00 | 259.15 | 259.15 | 5.34% | 380,009 |
| Mar 31, 2026 | 235.82 | 246.86 | 234.18 | 246.02 | 246.02 | 6.01% | 565,416 |
| Mar 30, 2026 | 239.36 | 240.09 | 230.13 | 232.07 | 232.07 | -2.23% | 237,597 |
| Mar 27, 2026 | 235.80 | 240.44 | 234.00 | 237.37 | 237.37 | -0.81% | 207,832 |
| Mar 26, 2026 | 242.00 | 248.00 | 239.00 | 239.31 | 239.31 | -2.91% | 192,753 |
| Mar 25, 2026 | 239.49 | 247.90 | 238.58 | 246.47 | 246.47 | 4.45% | 401,791 |
| Mar 24, 2026 | 236.50 | 239.08 | 230.40 | 235.98 | 235.98 | -1.57% | 315,122 |
| Mar 23, 2026 | 237.55 | 244.95 | 236.03 | 239.74 | 239.74 | 3.09% | 421,075 |
| Mar 20, 2026 | 238.25 | 240.92 | 228.66 | 232.55 | 232.55 | -3.25% | 763,479 |
| Mar 19, 2026 | 243.00 | 243.35 | 234.11 | 240.37 | 240.37 | -1.62% | 389,230 |
| Mar 18, 2026 | 251.70 | 254.08 | 243.00 | 244.34 | 244.34 | -3.73% | 256,099 |
| Mar 17, 2026 | 249.88 | 255.00 | 248.00 | 253.80 | 253.80 | 2.57% | 213,152 |
| Mar 16, 2026 | 246.39 | 251.65 | 243.26 | 247.44 | 247.44 | 1.74% | 236,035 |
| Mar 13, 2026 | 245.05 | 248.44 | 241.89 | 243.20 | 243.20 | 0.28% | 189,829 |
| Mar 12, 2026 | 250.00 | 255.00 | 242.49 | 242.52 | 242.52 | -4.13% | 405,079 |
| Mar 11, 2026 | 246.50 | 253.49 | 246.28 | 252.98 | 252.98 | 2.72% | 375,743 |
| Mar 10, 2026 | 243.64 | 251.40 | 243.64 | 246.28 | 246.28 | 2.81% | 370,823 |
| Mar 9, 2026 | 236.30 | 241.04 | 225.32 | 239.55 | 239.55 | -2.56% | 541,307 |
| Mar 6, 2026 | 255.81 | 256.01 | 245.53 | 245.84 | 245.84 | -5.51% | 497,258 |
| Mar 5, 2026 | 274.57 | 277.55 | 259.68 | 260.18 | 260.18 | -6.10% | 490,362 |
| Mar 4, 2026 | 272.36 | 279.88 | 268.24 | 277.08 | 277.08 | 2.69% | 353,677 |
| Mar 3, 2026 | 270.00 | 273.21 | 262.83 | 269.81 | 269.81 | -2.48% | 301,003 |
| Mar 2, 2026 | 277.00 | 283.99 | 271.47 | 276.67 | 276.67 | -1.85% | 357,273 |
| Feb 27, 2026 | 274.65 | 281.90 | 274.00 | 281.89 | 281.89 | 1.68% | 469,678 |
| Feb 26, 2026 | 271.74 | 278.21 | 271.74 | 277.23 | 277.23 | 1.63% | 245,195 |
| Feb 25, 2026 | 272.45 | 274.72 | 268.35 | 272.79 | 272.79 | 0.06% | 164,891 |
| Feb 24, 2026 | 264.82 | 272.88 | 262.16 | 272.64 | 272.64 | 3.41% | 242,956 |
| Feb 23, 2026 | 274.68 | 278.48 | 262.00 | 263.66 | 263.66 | -4.77% | 305,722 |
| Feb 20, 2026 | 274.76 | 282.00 | 274.76 | 276.88 | 276.88 | 0.38% | 391,992 |
| Feb 19, 2026 | 270.00 | 276.58 | 269.78 | 275.84 | 275.84 | 2.55% | 346,331 |
| Feb 18, 2026 | 255.79 | 270.88 | 255.79 | 268.98 | 268.98 | 5.89% | 329,635 |
| Feb 17, 2026 | 242.50 | 259.46 | 242.45 | 254.01 | 254.01 | 4.73% | 716,537 |
| Feb 13, 2026 | 246.51 | 247.73 | 234.08 | 242.54 | 242.54 | -0.48% | 384,648 |
| Feb 12, 2026 | 257.50 | 258.01 | 240.12 | 243.71 | 243.71 | -2.41% | 493,229 |
| Feb 11, 2026 | 258.00 | 263.72 | 248.00 | 249.73 | 249.73 | -0.32% | 417,232 |
| Feb 10, 2026 | 253.00 | 254.79 | 249.00 | 250.53 | 250.53 | -0.63% | 198,557 |
| Feb 9, 2026 | 247.95 | 252.25 | 245.82 | 252.13 | 252.13 | 1.97% | 243,831 |
| Feb 6, 2026 | 239.70 | 248.49 | 238.25 | 247.26 | 247.26 | 4.77% | 322,582 |
| Feb 5, 2026 | 241.10 | 242.46 | 232.44 | 236.00 | 236.00 | -3.23% | 306,552 |
| Feb 4, 2026 | 241.97 | 247.00 | 239.24 | 243.87 | 243.87 | 0.87% | 410,203 |
| Feb 3, 2026 | 239.90 | 244.38 | 237.69 | 241.77 | 241.77 | 2.13% | 263,318 |
| Feb 2, 2026 | 234.50 | 239.99 | 232.69 | 236.72 | 236.72 | 1.77% | 409,759 |
| Jan 30, 2026 | 222.56 | 238.21 | 220.00 | 232.61 | 232.61 | -6.03% | 1,031,012 |
| Jan 29, 2026 | 248.84 | 251.92 | 243.74 | 247.53 | 247.53 | -0.47% | 355,996 |
| Jan 28, 2026 | 251.00 | 251.00 | 246.50 | 248.71 | 248.71 | -0.38% | 346,876 |
| Jan 27, 2026 | 243.11 | 251.48 | 240.72 | 249.65 | 249.65 | 3.64% | 463,034 |
| Jan 26, 2026 | 262.00 | 262.00 | 236.53 | 240.88 | 240.88 | -9.34% | 816,970 |
| Jan 23, 2026 | 267.76 | 273.99 | 265.42 | 265.69 | 265.69 | -0.39% | 323,328 |
| Jan 22, 2026 | 270.00 | 272.65 | 264.74 | 266.73 | 266.73 | -0.44% | 233,703 |
| Jan 21, 2026 | 264.50 | 270.70 | 262.32 | 267.91 | 267.91 | 0.45% | 411,295 |
| Jan 20, 2026 | 268.66 | 269.00 | 262.01 | 266.72 | 266.72 | -2.11% | 378,327 |
| Jan 19, 2026 | 271.00 | 275.91 | 270.64 | 272.48 | 272.48 | -1.05% | 170,280 |
| Jan 16, 2026 | 267.01 | 276.18 | 265.69 | 275.37 | 275.37 | 3.44% | 406,409 |
| Jan 15, 2026 | 250.14 | 266.25 | 249.91 | 266.20 | 266.20 | 7.17% | 520,005 |
| Jan 14, 2026 | 247.00 | 250.66 | 245.00 | 248.38 | 248.38 | 0.41% | 246,004 |
| Jan 13, 2026 | 250.25 | 253.50 | 246.58 | 247.36 | 247.36 | -0.97% | 383,462 |
| Jan 12, 2026 | 244.99 | 250.81 | 243.01 | 249.78 | 249.78 | 1.23% | 252,855 |
| Jan 9, 2026 | 237.39 | 246.97 | 235.00 | 246.75 | 246.75 | 4.34% | 319,265 |
| Jan 8, 2026 | 238.28 | 241.24 | 234.50 | 236.49 | 236.49 | -0.11% | 251,173 |
| Jan 7, 2026 | 239.13 | 240.41 | 234.00 | 236.75 | 236.75 | -0.65% | 415,721 |
| Jan 6, 2026 | 248.38 | 248.38 | 237.02 | 238.31 | 238.31 | -4.28% | 569,833 |
| Jan 5, 2026 | 240.83 | 249.49 | 238.81 | 248.97 | 248.97 | 3.44% | 334,557 |
| Jan 2, 2026 | 234.34 | 243.11 | 234.20 | 240.69 | 240.69 | 3.08% | 363,741 |
| Dec 31, 2025 | 231.30 | 234.09 | 231.05 | 233.50 | 233.50 | 1.13% | 157,197 |
| Dec 30, 2025 | 235.30 | 235.54 | 230.66 | 230.90 | 230.90 | -2.12% | 195,770 |
| Dec 29, 2025 | 238.38 | 239.60 | 235.75 | 235.90 | 235.90 | -1.35% | 108,948 |
| Dec 24, 2025 | 240.15 | 241.05 | 238.41 | 239.14 | 239.14 | -0.42% | 68,430 |
| Dec 23, 2025 | 236.39 | 245.61 | 235.63 | 240.14 | 240.14 | 1.29% | 259,982 |
| Dec 22, 2025 | 232.35 | 237.09 | 231.18 | 237.09 | 237.09 | 3.24% | 274,780 |
| Dec 19, 2025 | 224.74 | 232.49 | 223.82 | 229.64 | 229.64 | 2.28% | 809,833 |
| Dec 18, 2025 | 221.10 | 225.28 | 216.61 | 224.53 | 224.53 | 2.02% | 306,444 |
| Dec 17, 2025 | 221.88 | 224.50 | 216.63 | 220.09 | 220.09 | -0.79% | 320,073 |
| Dec 16, 2025 | 226.00 | 227.97 | 221.21 | 221.84 | 221.84 | -1.86% | 296,328 |
| Dec 15, 2025 | 225.00 | 227.40 | 221.08 | 226.04 | 226.04 | 0.58% | 241,138 |
| Dec 12, 2025 | 217.00 | 227.63 | 217.00 | 224.73 | 224.73 | 3.17% | 531,483 |
| Dec 11, 2025 | 209.08 | 219.50 | 206.44 | 217.83 | 217.83 | 4.19% | 441,099 |
| Dec 10, 2025 | 221.80 | 222.54 | 208.66 | 209.07 | 209.07 | -5.93% | 536,713 |
| Dec 9, 2025 | 230.12 | 233.64 | 222.07 | 222.25 | 222.25 | -4.17% | 540,522 |
| Dec 8, 2025 | 228.00 | 234.35 | 225.14 | 231.92 | 231.92 | 1.72% | 478,389 |
| 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 |