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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	25.4	25.45	25.45	25.5	25.38	9,976
January 12, 2026	25.25	25.4	25.4	25.5	25.25	1,056
January 09, 2026	25.2	25.38	25.38	25.38	25.2	8,525
January 08, 2026	25.25	25.2	25.2	25.25	25.06	1,277
January 07, 2026	25.19	25.2	25.2	25.2	25.1	2,241
January 06, 2026	25.2	25.15	25.15	25.25	25.15	1,442
January 05, 2026	25.12	25.15	25.15	25.15	25.01	7,952
January 02, 2026	25.18	25.12	25.12	25.18	25.12	1,701
December 31, 2025	25.05	25.12	25.12	25.15	25.05	625
December 30, 2025	25.09	25.17	25.17	25.17	25.09	1,632
December 29, 2025	25.12	25.2	25.2	25.2	25.12	2,410
December 23, 2025	25.01	25.1	25.1	25.2	25	3,104
December 22, 2025	25.2	25	25	25.2	25	6,542
December 19, 2025	25.1	25.05	25.05	25.2	25	7,261
December 18, 2025	25	25.1	25.1	25.1	25	5,983
December 17, 2025	25.08	25.1	25.1	25.1	25.05	2,000
December 16, 2025	25.1	25.05	25.05	25.1	25	4,550
December 15, 2025	25.02	25	25	25.09	25	4,997
December 12, 2025	25.14	25	25	25.14	24.55	11,120
December 11, 2025	25	25.05	25.05	25.05	25	2,310
December 10, 2025	24.95	25	25	25.05	24.9	3,710
December 09, 2025	25	24.9	24.9	25.05	24.8	3,768
December 08, 2025	25	25	25	25	25	1,511
December 05, 2025	25	25.25	25.25	25.27	25	12,773
December 04, 2025	24.95	24.94	24.94	24.95	24.8	4,931
December 03, 2025	24.8	24.95	24.95	25	24.8	6,415
December 02, 2025	24.78	24.8	24.8	24.8	24.78	1,174
December 01, 2025	24.97	25	25	25	24.84	5,873
November 28, 2025	24.7	24.9	24.9	24.9	24.6	7,636
November 27, 2025	24.65	24.65	24.65	24.65	24.65	2,360
November 26, 2025	24.83	24.6	24.6	24.83	24.5	783
November 25, 2025	24.63	24.55	24.55	24.63	24.55	1,822
November 24, 2025	24.97	24.61	24.61	24.97	24.61	6,262
November 21, 2025	24.93	24.93	24.93	24.93	24.93	3,065
November 20, 2025	24.75	24.9	24.9	24.9	24.65	3,020
November 19, 2025	24.95	24.74	24.74	24.95	24.65	5,181
November 18, 2025	24.96	24.96	24.96	24.96	24.96	675
November 17, 2025	24.76	24.96	24.96	24.97	24.75	6,291
November 14, 2025	24.85	24.85	24.85	24.85	24.68	5,767
November 13, 2025	24.73	24.75	24.75	24.97	24.73	9,614
November 12, 2025	24.56	24.73	24.73	24.75	24.56	13,700
November 11, 2025	24.36	24.45	24.45	24.45	24.36	2,090
November 10, 2025	24.35	24.35	24.35	24.5	24.35	4,605
November 07, 2025	24.49	24.35	24.35	24.49	24.35	3,307
November 06, 2025	24.49	24.45	24.45	24.49	24.45	3,019
November 05, 2025	24.29	24.4	24.4	24.59	24.29	4,229
November 04, 2025	24.33	24.3	24.3	24.38	24.3	4,253
November 03, 2025	24.22	24.23	24.23	24.35	24.22	3,297
October 31, 2025	24.4	24.3	24.3	24.59	24.3	8,003
October 30, 2025	24.25	24.37	24.37	24.37	24.17	5,375
October 29, 2025	24.35	24.35	24.35	24.35	24.35	233
October 28, 2025	24.22	24.35	24.35	24.36	24.22	1,636
October 27, 2025	24.25	24.24	24.24	24.3	24.24	5,200
October 24, 2025	24.34	24.25	24.25	24.37	24.25	6,203
October 23, 2025	24.03	24.12	24.12	24.3	24.03	5,716
October 22, 2025	24.25	24.01	24.01	24.4	24	17,214
October 21, 2025	24.23	24.25	24.25	24.39	24.2	2,938
October 20, 2025	24.09	24.15	24.15	24.29	24.09	1,233
October 17, 2025	24.3	24.11	24.11	24.3	24.11	1,294
October 16, 2025	24.25	24.3	24.3	24.3	24.09	9,148

Bombardier Inc. (BBD-PC.TO) TSX