Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Bombardier Inc (TSX:BBD-A)

159.12 -2.51 (-1.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2025 161.20 163.54 157.30 159.12 6,764 -2.51(-1.55%)
Jul 28, 2025 162.13 162.27 161.13 161.63 3,797 -0.01(-0.01%)
Jul 25, 2025 160.24 162.19 159.00 161.64 7,502 +1.39(+0.87%)
Jul 24, 2025 162.01 162.33 160.25 160.25 5,966 -1.33(-0.82%)
Jul 23, 2025 159.42 163.27 159.42 161.58 6,885 +2.23(+1.40%)
Jul 22, 2025 166.92 166.92 159.05 159.35 15,837 -6.51(-3.92%)
Jul 21, 2025 166.00 169.60 165.86 165.86 10,096 +0.98(+0.59%)
Jul 18, 2025 163.09 165.58 162.00 164.88 7,925 +1.99(+1.22%)
Jul 17, 2025 164.21 164.74 162.80 162.89 6,221 -0.49(-0.30%)
Jul 16, 2025 163.92 165.05 159.13 163.38 11,942 +0.27(+0.17%)
Jul 15, 2025 162.93 165.33 160.99 163.11 6,479 +1.51(+0.93%)
Jul 14, 2025 159.94 162.50 159.94 161.60 13,856 +2.79(+1.76%)
Jul 11, 2025 160.99 160.99 157.90 158.81 7,255 -1.90(-1.18%)
Jul 10, 2025 156.59 161.38 155.24 160.71 8,373 +5.07(+3.26%)
Jul 09, 2025 156.39 159.65 155.48 155.64 16,347 -0.04(-0.03%)
Jul 08, 2025 154.81 156.07 153.07 155.68 11,668 +2.84(+1.86%)
Jul 07, 2025 150.00 156.17 147.90 152.84 14,106 +3.16(+2.11%)
Jul 04, 2025 147.78 149.98 148.76 149.68 4,468 +1.44(+0.97%)
Jul 03, 2025 145.94 149.56 140.21 148.24 23,206 +4.26(+2.96%)
Jul 02, 2025 137.00 145.35 131.00 143.98 51,421 +25.27(+21.29%)
Jun 30, 2025 118.71 0 +3.17(+2.74%)
Jun 27, 2025 118.32 120.50 113.83 115.54 10,288 -2.77(-2.34%)
Jun 26, 2025 115.02 118.56 115.02 118.31 5,549 +3.58(+3.12%)
Jun 25, 2025 114.90 115.22 113.25 114.73 5,843 +0.24(+0.21%)
Jun 24, 2025 112.50 115.23 112.50 114.49 5,435 +2.82(+2.53%)
Jun 23, 2025 108.59 111.72 108.59 111.67 13,794 +1.62(+1.47%)
Jun 20, 2025 106.68 110.99 106.68 110.05 9,346 +4.00(+3.77%)
Jun 19, 2025 107.95 107.95 106.00 106.05 1,809 -0.59(-0.55%)
Jun 18, 2025 106.36 108.48 106.15 106.64 3,012 +0.23(+0.22%)
Jun 17, 2025 105.77 106.49 105.19 106.41 2,717 +0.67(+0.63%)
Jun 16, 2025 103.23 106.00 103.23 105.74 3,333 +2.51(+2.43%)
Jun 13, 2025 102.86 103.69 99.73 103.23 8,459 -0.33(-0.32%)
Jun 12, 2025 103.37 104.48 103.37 103.56 1,792 +0.38(+0.37%)
Jun 11, 2025 104.59 104.59 102.56 103.18 3,744 -0.93(-0.89%)
Jun 10, 2025 105.96 105.96 102.30 104.11 5,466 -1.79(-1.69%)
Jun 09, 2025 102.07 106.50 102.07 105.90 7,056 +5.18(+5.14%)
Jun 06, 2025 98.77 101.19 98.77 100.72 7,573 +1.11(+1.11%)
Jun 05, 2025 96.85 100.60 96.85 99.61 6,181 +2.58(+2.66%)
Jun 04, 2025 96.00 98.21 96.00 97.03 6,723 +0.85(+0.88%)
Jun 03, 2025 94.89 96.22 94.74 96.18 5,581 +2.24(+2.38%)
Jun 02, 2025 96.13 96.13 93.49 93.94 5,791 -2.41(-2.50%)
May 30, 2025 94.69 96.35 94.47 96.35 6,611 +1.20(+1.26%)
May 29, 2025 93.01 95.99 92.46 95.15 9,055 +2.87(+3.11%)
May 28, 2025 91.75 92.66 91.37 92.28 4,405 +0.48(+0.52%)
May 27, 2025 91.14 91.84 90.07 91.80 2,739 +1.01(+1.11%)
May 26, 2025 89.21 90.82 89.21 90.79 2,050 +1.33(+1.49%)
May 23, 2025 89.96 89.96 88.75 89.46 3,513 -0.68(-0.75%)
May 22, 2025 90.46 90.59 89.70 90.14 2,317 -0.21(-0.23%)
May 21, 2025 91.70 92.00 90.25 90.35 5,319 -1.30(-1.42%)
May 20, 2025 92.15 92.16 90.76 91.65 6,023 +0.05(+0.05%)
May 16, 2025 91.60 0 +2.11(+2.36%)
May 15, 2025 90.58 90.58 88.83 89.49 3,721 -1.09(-1.20%)
May 14, 2025 95.00 95.00 89.06 90.58 3,972 -0.18(-0.20%)
May 13, 2025 91.12 92.34 90.58 90.76 5,024 +0.88(+0.98%)
May 12, 2025 89.95 90.00 88.43 89.88 6,563 +3.34(+3.86%)
May 09, 2025 87.39 87.91 85.51 86.54 2,718 -0.47(-0.54%)
May 08, 2025 85.79 88.32 84.86 87.01 17,072 +3.09(+3.68%)
May 07, 2025 82.68 84.70 82.00 83.92 6,308 +2.55(+3.13%)
May 06, 2025 82.00 82.71 81.30 81.37 7,992 -0.84(-1.02%)
May 05, 2025 85.81 85.81 82.16 82.21 8,417 -3.60(-4.20%)
May 02, 2025 82.81 87.05 82.81 85.81 8,671 +3.03(+3.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.