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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	258	249.73	249.73	263.72	248	417,332
February 10, 2026	253	250.53	250.53	254.79	249	198,557
February 09, 2026	247.95	252.13	252.13	252.25	245.82	243,831
February 06, 2026	239.7	247.26	247.26	248.49	238.25	322,582
February 05, 2026	241.1	236	236	242.46	232.44	306,552
February 04, 2026	241.97	243.87	243.87	247	239.24	410,203
February 03, 2026	239.9	241.77	241.77	244.38	237.69	263,318
February 02, 2026	234.5	236.72	236.72	239.99	232.69	409,759
January 30, 2026	222.56	232.61	232.61	238.21	220	1.03M
January 29, 2026	248.84	247.53	247.53	251.92	243.74	355,996
January 28, 2026	251	248.71	248.71	251	246.5	346,876
January 27, 2026	243.11	249.65	249.65	251.48	240.72	463,034
January 26, 2026	262	240.88	240.88	262	236.53	816,970
January 23, 2026	267.76	265.69	265.69	273.99	265.42	323,328
January 22, 2026	270	266.73	266.73	272.65	264.74	233,703
January 21, 2026	264.5	267.91	267.91	270.7	262.32	411,295
January 20, 2026	268.66	266.72	266.72	269	262.01	378,327
January 19, 2026	271	272.48	272.48	275.91	270.64	170,280
January 16, 2026	267.01	275.37	275.37	276.18	265.69	406,409
January 15, 2026	250.14	266.2	266.2	266.25	249.91	520,005
January 14, 2026	247	248.38	248.38	250.66	245	246,004
January 13, 2026	250.25	247.36	247.36	253.5	246.58	383,462
January 12, 2026	244.99	249.78	249.78	250.81	243.01	252,855
January 09, 2026	237.39	246.75	246.75	246.97	235	319,265
January 08, 2026	238.28	236.49	236.49	241.24	234.5	251,173
January 07, 2026	239.13	236.75	236.75	240.41	234	415,721
January 06, 2026	248.38	238.31	238.31	248.38	237.02	563,282
January 05, 2026	240.83	248.97	248.97	249.49	238.81	334,557
January 02, 2026	234.34	240.69	240.69	243.11	234.2	363,741
December 31, 2025	231.3	233.5	233.5	234.09	231.05	153,850
December 30, 2025	235.3	230.9	230.9	235.54	230.66	195,770
December 29, 2025	238.38	235.9	235.9	239.6	235.75	106,052
December 23, 2025	236.39	240.14	240.14	245.61	235.63	256,243
December 22, 2025	232.35	237.09	237.09	237.09	231.18	274,780
December 19, 2025	224.74	229.64	229.64	232.49	223.82	809,830
December 18, 2025	221.1	224.53	224.53	225.28	216.61	303,480
December 17, 2025	221.88	220.09	220.09	224.5	216.63	320,073
December 16, 2025	226	221.84	221.84	227.97	221.21	296,328
December 15, 2025	225	226.04	226.04	227.4	221.08	241,138
December 12, 2025	217	224.72	224.72	227.63	217	471,857
December 11, 2025	209.08	217.83	217.83	219.5	206.44	441,099
December 10, 2025	221.8	209.07	209.07	222.54	208.66	536,713
December 09, 2025	230.12	222.25	222.25	233.64	222.07	540,522
December 08, 2025	228	231.92	231.92	234.35	225.14	478,389
December 05, 2025	234.96	228	228	234.99	224.41	553,108
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

Bombardier Inc. (BBD-B.TO) TSX