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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	154.69	158.23	158.23	159.68	154.69	395,617
September 09, 2025	154.28	153.76	153.76	154.72	150.81	362,604
September 08, 2025	155	154.17	154.17	155.7	153.17	219,338
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

Bombardier Inc. (BBD-B.TO) TSX