Bombardier Inc. - BBD-B.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	232.14	233.52	233.52	236.23	228.39	380,650
December 03, 2025	230.14	230.28	230.28	233.54	228	363,633
December 02, 2025	222.79	231.78	231.78	231.99	222.23	368,333
December 01, 2025	229.05	221.99	221.99	230	218.11	672,388
November 28, 2025	234.86	232.09	232.09	234.99	229.46	247,267
November 27, 2025	228.68	233	233	233.89	227.8	126,310
November 26, 2025	228.26	228.5	228.5	229.74	221.97	481,839
November 25, 2025	224.1	227.75	227.75	228.59	222.43	341,637
November 24, 2025	221.5	224.12	224.12	224.93	215.4	698,443
November 21, 2025	216.5	220.8	220.8	221	212.25	471,147
November 20, 2025	216.9	216	216	220.18	213.18	582,056
November 19, 2025	214.02	212.8	212.8	218	212.52	221,926
November 18, 2025	208.17	213.54	213.54	216.47	206.55	283,209
November 17, 2025	213.87	209.1	209.1	218	208.66	484,714
November 14, 2025	201.99	216.79	216.79	217.47	201.99	352,608
November 13, 2025	216.8	205	205	217.5	203.13	334,116
November 12, 2025	204.32	216.99	216.99	219.98	204.17	521,466
November 11, 2025	201	203.78	203.78	203.79	200.5	223,450
November 10, 2025	198	199.99	199.99	204.5	196.98	404,117
November 07, 2025	197.13	196.44	196.44	197.6	190.51	482,375
November 06, 2025	195	197.42	197.42	200.09	186.72	625,090
November 05, 2025	193.27	198.09	198.09	198.43	193.27	401,495
November 04, 2025	197.5	194.8	194.8	198.63	193.58	341,656
November 03, 2025	196.55	199.7	199.7	202.81	193.46	491,511
October 31, 2025	195.52	195.97	195.97	197.59	194.2	269,520
October 30, 2025	196.9	192.76	192.76	199.59	192	255,233
October 29, 2025	195.88	198.76	198.76	201.08	195.56	177,664
October 28, 2025	198.47	195.89	195.89	198.6	194.11	185,438
October 27, 2025	196.89	198.47	198.47	199.39	193.43	301,566
October 24, 2025	194.76	194.67	194.67	197.15	194.06	156,493
October 23, 2025	192.45	193.8	193.8	195.4	190.9	240,067
October 22, 2025	194.06	191.88	191.88	195.99	190.21	210,669
October 21, 2025	194.4	194.7	194.7	195.37	191.35	214,650
October 20, 2025	190.5	193.87	193.87	194.2	190.46	257,513
October 17, 2025	189	189.55	189.55	191.22	186.99	167,471
October 16, 2025	194.76	190.17	190.17	195.65	189.12	269,105
October 15, 2025	196.58	194.46	194.46	200.68	191.31	393,044
October 14, 2025	191	194.11	194.11	195.24	189.76	300,629
October 10, 2025	194.77	190.22	190.22	194.93	189.88	310,881
October 09, 2025	192.87	193.35	193.35	195.93	191.05	379,066
October 08, 2025	190.48	191.3	191.3	192.99	188.3	451,676
October 07, 2025	197.38	189.97	189.97	199.98	188.1	626,861
October 06, 2025	202.63	200.14	200.14	204.5	199.26	231,600
October 03, 2025	200.92	201.35	201.35	202.5	198.96	235,216
October 02, 2025	198.9	200.92	200.92	203.48	198.25	402,011
October 01, 2025	193.8	196.9	196.9	197.28	192.61	393,743
September 30, 2025	195.02	195.03	195.03	195.89	189.89	446,932
September 29, 2025	192.52	194.71	194.71	195.78	191	289,538
September 26, 2025	195.2	191.42	191.42	195.96	189.06	305,885
September 25, 2025	190.48	195.12	195.12	196.21	188.59	501,768
September 24, 2025	189.71	190.7	190.7	191.73	186.17	400,887
September 23, 2025	195.5	189.12	189.12	197.5	186.67	595,673
September 22, 2025	181.95	195.55	195.55	196.5	181.7	653,322
September 19, 2025	177.89	181.35	181.35	181.59	176.29	407,221
September 18, 2025	177.36	176.85	176.85	181.6	175.83	630,634
September 17, 2025	169.97	176.2	176.2	176.41	169.9	570,890
September 16, 2025	171	170.71	170.71	172.67	168.25	416,302
September 15, 2025	160.23	170.28	170.28	171.81	159.01	1.04M
September 12, 2025	160.2	159.47	159.47	160.27	159.19	270,967
September 11, 2025	160.13	159.22	159.22	160.69	158.3	383,652

Bombardier Inc. (BBD-B.TO) TSX