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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	24.39	24.3	24.3	24.39	24	29,187
October 14, 2025	24.27	24.43	24.04	24.43	24.27	3,493
October 10, 2025	24.19	24.5	24.11	24.55	24.08	27,410
October 09, 2025	24.06	24.11	23.72	24.2	24.05	10,362
October 08, 2025	24.03	24.07	23.69	24.07	24.03	1,010
October 07, 2025	23.99	24.1	24.1	24.1	23.99	2,628
October 06, 2025	24.01	23.99	23.99	24.03	23.99	92,325
October 03, 2025	24.2	24.35	24.35	24.35	24.2	6,000
October 02, 2025	24.02	24.3	24.3	24.3	24.02	604
October 01, 2025	24.09	24.25	24.25	24.25	23.91	12,660
September 30, 2025	24	24.25	24.25	24.33	23.99	6,300
September 29, 2025	24.03	24	24	24.05	23.85	11,289
September 26, 2025	23.99	24.09	24.09	24.09	23.77	16,340
September 25, 2025	24.09	23.99	23.99	24.1	23.75	25,852
September 24, 2025	24.01	24.05	24.05	24.06	24	2,606
September 23, 2025	24.1	24	24	24.1	24	357
September 22, 2025	23.99	24.1	24.1	24.1	23.99	1,821
September 19, 2025	24.04	23.9	23.9	24.05	23.8	23,115
September 18, 2025	24.08	24	24	24.08	23.89	25,117
September 17, 2025	24.01	23.99	23.99	24.01	23.99	18,300
September 16, 2025	23.99	23.99	23.99	24	23.98	16,655
September 15, 2025	24.05	23.99	23.99	24.1	23.95	50,225
September 12, 2025	24.15	24.06	24.06	24.17	24.06	3,240
September 11, 2025	23.99	24.05	24.05	24.05	23.97	12,210
September 10, 2025	23.99	23.99	23.99	24.1	23.99	27,232
September 09, 2025	24	23.99	23.99	24.05	23.99	16,799
September 08, 2025	23.89	23.99	23.99	24.01	23.89	4,600
September 05, 2025	24	23.8	23.8	24	23.8	8,186
September 04, 2025	23.93	23.94	23.94	24.02	23.91	7,058
September 03, 2025	23.95	23.98	23.98	23.98	23.95	200
September 02, 2025	23.85	23.9	23.9	23.94	23.77	2,233
August 29, 2025	23.79	23.94	23.94	23.94	23.79	3,001
August 28, 2025	23.9	23.8	23.8	23.98	23.77	4,430
August 27, 2025	23.7	23.94	23.94	23.94	23.7	3,529
August 26, 2025	23.71	23.7	23.7	23.71	23.7	921
August 25, 2025	23.75	23.75	23.75	23.75	23.75	411
August 22, 2025	23.8	23.75	23.75	23.8	23.61	2,223
August 21, 2025	23.5	23.7	23.7	23.7	23.5	1,169
August 20, 2025	23.8	23.5	23.5	23.9	23.5	5,212
August 19, 2025	23.71	23.9	23.9	23.9	23.71	3,274
August 18, 2025	23.65	23.85	23.85	23.85	23.65	5,666
August 15, 2025	23.75	23.55	23.55	23.85	23.55	3,692
August 14, 2025	23.7	23.8	23.8	23.8	23.7	551

Bombardier Inc. (BBD-PC.TO) TSX