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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.95	18	18	18	17.95	347
February 19, 2026	17.97	18	18	18.01	17.97	1,100
February 18, 2026	17.8	17.95	17.95	17.97	17.8	805
February 17, 2026	17.68	17.85	17.85	17.98	17.62	3,206
February 13, 2026	17.7	17.97	17.97	17.97	17.7	906
February 12, 2026	17.9	17.77	17.77	17.9	17.75	800
February 10, 2026	17.96	17.96	17.96	17.96	17.96	100
February 09, 2026	17.96	17.89	17.89	17.96	17.55	1,600
February 06, 2026	17.54	17.55	17.55	17.61	17.54	1,500
February 05, 2026	17.86	17.54	17.54	17.86	17.24	4,232
February 04, 2026	17.93	17.93	17.93	17.93	17.93	100
February 03, 2026	17.76	17.8	17.8	17.96	17.7	2,592
February 02, 2026	17.52	17.91	17.91	17.91	17.52	1,370
January 30, 2026	17.63	17.79	17.79	17.99	17.21	8,615
January 29, 2026	18	18	18	18	18	1,185
January 28, 2026	18.16	18	18	18.16	18	1,225
January 27, 2026	18	18.01	18.01	18.18	17.99	1,450
January 26, 2026	18	18.1	18.1	18.1	18	804
January 23, 2026	17.9	18	18	18	17.9	910
January 22, 2026	17.75	17.88	17.88	18	17.75	2,323
January 21, 2026	18.35	17.64	17.64	18.35	16.86	9,950
January 20, 2026	18.25	18.44	18.44	18.45	18.25	1,900
January 19, 2026	18.35	18.35	18.35	18.35	18.34	500
January 16, 2026	18.19	18.45	18.45	18.45	18.14	8,734
January 15, 2026	18.19	18.2	18.2	18.2	18.1	6,504
January 14, 2026	18.09	18.1	18.1	18.11	18.03	3,675
January 13, 2026	18	18.09	18.09	18.09	18	1,030
January 12, 2026	17.89	18	18	18	17.76	2,617
January 09, 2026	17.98	17.89	17.89	17.99	17.89	1,200
January 08, 2026	17.81	17.81	17.81	17.81	17.81	1,220
January 07, 2026	17.9	17.8	17.8	17.9	17.8	554
January 06, 2026	17.72	17.8	17.8	18	17.72	1,124
January 05, 2026	17.84	17.7	17.7	17.84	17.7	801
January 02, 2026	18.06	17.84	17.84	18.06	17.84	200
December 31, 2025	18.06	18.06	18.06	18.06	18.06	0
December 30, 2025	18.1	18.06	17.97	18.1	17.96	700
December 29, 2025	18	18.1	18.1	18.1	17.96	1,700
December 23, 2025	18.03	18.06	18.06	18.06	18.03	459
December 22, 2025	17.85	17.89	17.89	17.89	17	3,621
December 19, 2025	17.85	17.9	17.9	17.9	17.85	2,390
December 18, 2025	17.97	17.99	17.99	18	17.9	1,300
December 17, 2025	18.1	18.15	18.15	18.15	18.1	700
December 16, 2025	17.92	18.15	18.15	18.15	17.92	850
December 15, 2025	18.06	18.16	18.16	18.19	17.93	2,401
December 12, 2025	18.08	18.06	18.06	18.1	18.06	2,800
December 11, 2025	18.05	18.1	18.1	18.1	17.91	2,356
December 10, 2025	18.04	18	18	18.04	18	1,350
December 09, 2025	17.97	17.92	17.92	18.07	17.92	2,700
December 08, 2025	17.77	17.9	17.9	17.9	17.77	417
December 05, 2025	17.9	17.9	17.9	17.9	17.9	863
December 04, 2025	18	17.9	17.9	18	17.76	6,085
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

Bombardier Inc. (BBD-PB.TO) TSX