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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	156.15	155.01	155.01	157.4	153.54	269,355
September 04, 2025	156.32	155.38	155.38	158	155.13	229,910
September 03, 2025	157.67	156.9	156.9	159.25	155.99	326,907
September 02, 2025	158.38	156.88	156.88	158.53	152.94	450,015
August 29, 2025	159.22	160.56	160.56	161.45	158.45	334,325
August 28, 2025	162.57	160.31	160.31	163.99	157.95	446,822
August 27, 2025	166.69	162.8	162.8	167.99	162.23	534,736
August 26, 2025	164.69	166.33	166.33	168	164.69	5.68M
August 25, 2025	164	164.43	164.43	165.35	163.01	290,946
August 22, 2025	164.49	164.48	164.48	166.89	164.26	262,117
August 21, 2025	163.01	164.69	164.69	165.48	162.78	353,596
August 20, 2025	162	162.94	162.94	164.59	160.91	260,088
August 19, 2025	163.92	163.62	163.62	165.5	162.62	329,538
August 18, 2025	166	164.31	164.31	166.4	163.5	438,895
August 15, 2025	166	166.44	166.44	167.89	165.45	239,830
August 14, 2025	169.02	165.45	165.45	169.79	164.69	586,139
August 13, 2025	172.67	169.8	169.8	172.67	168.34	456,894
August 12, 2025	166.02	169.58	169.58	171.93	165.95	488,151
August 11, 2025	163.5	166.01	166.01	166.32	163.5	234,595
August 08, 2025	168.8	164.41	164.41	168.8	164.02	451,744
August 07, 2025	164.91	167.9	167.9	168.15	163.5	448,902
August 06, 2025	166.01	164.49	164.49	166.49	162.27	273,116
August 05, 2025	163.94	165.1	165.1	166.56	161.25	570,194
August 01, 2025	159.41	163.87	163.87	164.64	158.07	487,996
July 31, 2025	158	161.57	161.57	164.39	147.61	1.04M
July 30, 2025	159.92	162.64	162.64	164.92	159.31	480,368
July 29, 2025	161.77	159.41	159.41	163.1	157.25	662,035
July 28, 2025	162	161.78	161.78	162.58	160.45	187,777
July 25, 2025	160.7	161.81	161.81	162.1	158.73	369,396
July 24, 2025	161.45	160.48	160.48	162.93	160.09	329,106
July 23, 2025	161.19	161.72	161.72	163.68	160	339,062
July 22, 2025	163.25	159.64	159.64	164.93	159.01	672,133
July 21, 2025	165.55	165.7	165.7	169.68	165.16	540,066
July 18, 2025	164.43	165.55	165.55	165.72	161.53	325,237
July 17, 2025	163.81	163.21	163.21	165.12	162.69	443,955
July 16, 2025	163.52	163.6	163.6	165.47	159.08	680,032
July 15, 2025	163.24	163.12	163.12	163.89	160.75	489,485
July 14, 2025	158.79	161.96	161.96	162.69	158.79	646,016
July 11, 2025	157.6	159.01	159.01	161.81	155.75	777,597
July 10, 2025	157	160.95	160.95	161.78	154.95	710,527
July 09, 2025	156.75	156.2	156.2	159.49	155.24	859,329
July 08, 2025	154.78	155.57	155.57	156.67	152.06	972,425
July 07, 2025	149.7	153.1	153.1	156.5	149.7	1.57M
July 04, 2025	147	149.75	149.75	149.79	145.13	233,520
July 03, 2025	144	148.02	148.02	149.84	139	990,418
July 02, 2025	125.25	143.99	143.99	145.56	125.25	2.87M
June 30, 2025	117.87	118.64	118.64	121.5	116.45	639,594
June 27, 2025	119	115.67	115.67	120.87	113.75	1.08M
June 26, 2025	115.45	118.25	118.25	118.77	114.92	497,235
June 25, 2025	114	114.92	114.92	115.3	112.6	311,585
June 24, 2025	112.91	114.3	114.3	115.57	112.44	469,472
June 23, 2025	109.35	111.8	111.8	111.9	109.35	326,402
June 20, 2025	108	110.81	110.81	111.15	107	590,114
June 19, 2025	105.51	106.6	106.6	106.99	105.51	74,910
June 18, 2025	106.41	106.75	106.75	108.89	105.69	368,789
June 17, 2025	106	106.46	106.46	106.54	104.95	270,713
June 16, 2025	104	106	106	106.1	103.58	458,714
June 13, 2025	102.25	102.97	102.97	103.94	101.25	286,627
June 12, 2025	102.72	103.52	103.52	104.7	102.71	325,051
June 11, 2025	104.11	103.32	103.32	104.46	102.53	238,314

Bombardier Inc. (BBD-B.TO) TSX