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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	17.93	17.99	17.99	18	17.93	1,000
September 08, 2025	17.95	17.95	17.95	17.95	17.95	325
September 05, 2025	18	17.99	17.99	18	17.99	801
September 04, 2025	18	18	18	18	17.8	1,605
September 03, 2025	18	18	18	18	18	305
September 02, 2025	17.9	17.9	17.9	17.9	17.9	100
August 29, 2025	18	17.95	17.95	18	17.95	1,200
August 28, 2025	17.99	18.05	17.95	18.05	17.99	600
August 27, 2025	18.05	18.09	17.99	18.09	18	1,162
August 26, 2025	18.13	18.13	18.03	18.13	18.13	100
August 25, 2025	18.23	18.05	17.95	18.23	18.05	1,402
August 22, 2025	18.05	18.09	17.99	18.09	18.04	2,105
August 21, 2025	17.95	18.01	18.01	18.09	17.9	2,132
August 20, 2025	17.92	17.99	17.99	17.99	17.9	1,350
August 19, 2025	17.94	18.03	18.03	18.03	17.92	1,928
August 18, 2025	18	17.91	17.91	18.09	17.91	4,856
August 15, 2025	17.95	18	18	18	17.95	700
August 14, 2025	18	17.95	17.95	18	17.95	430
August 13, 2025	17.88	17.97	17.97	17.98	17.88	800
August 12, 2025	17.81	17.99	17.99	17.99	17.81	600
August 11, 2025	18	18	18	18	18	500
August 08, 2025	17.8	17.98	17.98	17.98	17.8	400
August 07, 2025	17.79	17.79	17.79	17.79	17.79	400
August 06, 2025	17.94	17.94	17.94	17.94	17.94	100
August 05, 2025	17.79	18.04	18.04	18.05	17.79	3,560
August 01, 2025	18.43	18.05	18.05	18.43	18	2,600
July 31, 2025	18.1	17.65	17.65	18.1	17.65	3,125
July 30, 2025	18.3	18.1	18	18.3	18.02	3,450
July 29, 2025	18.2	18.2	18.2	18.2	18.2	225
July 28, 2025	18.24	18.39	18.39	18.39	18.24	500
July 25, 2025	18.08	18.49	18.49	18.49	18.07	3,973
July 24, 2025	18.12	17.87	17.87	18.12	17.87	1,902
July 23, 2025	17.97	17.97	17.97	17.97	17.97	0

Bombardier Inc. (BBD-PB.TO) TSX