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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	18	17.95	17.95	18	17.9	1,800
December 02, 2025	18	18	18	18	18	432
December 01, 2025	18.08	18.15	18.15	18.15	18.08	1,967
November 28, 2025	18.09	18.11	18.11	18.14	18.09	518
November 27, 2025	18.15	18.09	18	18.15	18.09	850
November 26, 2025	18.02	18.04	18.04	18.06	18.02	525
November 25, 2025	17.96	18.18	18.18	18.18	17.96	1,125
November 24, 2025	18.21	18.19	18.19	18.21	18.19	296
November 21, 2025	18.2	18.22	18.22	18.22	18.17	810
November 20, 2025	17.83	18.15	18.15	18.15	17.83	1,804
November 19, 2025	18.23	18.01	18.01	18.23	18	1,411
November 18, 2025	18	18.1	18.1	18.1	18	422
November 17, 2025	18	18	18	18	17.76	2,180
November 14, 2025	17.85	18	18	18	17.8	1,400
November 13, 2025	17.8	18	18	18.1	17.8	1,602
November 12, 2025	17.85	17.82	17.82	17.85	17.8	910
November 11, 2025	17.76	17.75	17.75	17.77	17.7	3,215
November 10, 2025	18.09	17.85	17.85	18.09	17.8	2,650
November 07, 2025	17.98	18	18	18.02	17.96	3,683
November 06, 2025	17.8	17.8	17.8	17.8	17.8	1,263
November 05, 2025	17.9	17.9	17.9	17.9	17.9	100
November 04, 2025	17.88	17.9	17.9	17.96	17.75	1,988
November 03, 2025	17.79	17.79	17.79	17.79	17.79	121
October 31, 2025	17.75	17.66	17.66	17.8	17.5	3,205
October 30, 2025	17.73	17.79	17.79	17.85	17.73	890
October 29, 2025	18	17.72	17.72	18	17.72	1,651
October 28, 2025	18.03	18	18	18.03	18	386
October 27, 2025	18.19	18.13	18.13	18.28	18.01	700
October 24, 2025	18.1	18.09	18.09	18.1	18.09	4,069
October 23, 2025	18.1	18.04	18.04	18.1	18.03	1,600
October 22, 2025	18.1	18.1	18.1	18.1	17.8	1,901
October 21, 2025	18.15	18.15	18.15	18.15	18.15	320
October 20, 2025	17.96	18	18	18	17.96	271
October 17, 2025	17.96	17.96	17.96	17.96	17.96	104
October 16, 2025	18	18	18	18.01	17.67	1,124
October 15, 2025	17.91	18.01	18.01	18.01	17.91	282
October 14, 2025	18.04	18.04	18.04	18.04	18.04	201
October 10, 2025	18.05	18.05	18.05	18.05	18.05	700
October 09, 2025	18.05	18.05	18.05	18.29	18.05	5,100
October 08, 2025	18	18	18	18	18	2,050
October 07, 2025	18	18	18	18	18	530
October 06, 2025	18.02	18	18	18.02	18	3,311
October 03, 2025	18	18	18	18	18	2,707
October 02, 2025	18	18	18	18	18	604
October 01, 2025	18.1	18	18	18.1	18	700
September 30, 2025	18	18.09	18.09	18.09	18	601
September 29, 2025	18	18.01	18.01	18.01	18	908
September 26, 2025	18.23	18.23	18.23	18.23	18.23	507
September 25, 2025	17.99	17.99	17.99	17.99	17.99	0
September 24, 2025	18	17.99	17.99	18	17.93	990
September 23, 2025	18.16	18.16	18.16	18.16	18.16	200
September 22, 2025	17.98	18.08	18.08	18.08	17.98	2,250
September 19, 2025	17.95	17.91	17.91	17.95	17.85	2,130
September 18, 2025	17.91	17.91	17.91	17.91	17.91	0
September 17, 2025	17.84	17.91	17.91	17.91	17.82	2,000
September 16, 2025	18	18	18	18	17.97	700
September 15, 2025	18	18.05	18.05	18.05	18	605
September 12, 2025	18.02	18.1	18.1	18.1	18.02	5,932
September 11, 2025	18	18	18	18	17.98	1,980
September 10, 2025	18.05	17.95	17.95	18.05	17.95	980

Bombardier Inc. (BBD-PB.TO) TSX