BBD-A | Bombardier Inc Stock Profile
- Industrials
- Bombardier Inc. engages in the design, manufacture, and sale of business aircraft and aircraft structural components worldwide. The company also offers various services, including parts, service centers, smart services, training, and technical publications. It serves multinational corporations, charter and fractional ownership providers, governments, and private individuals. The company was incorporated in 1902 and is based in Dorval, Canada.
- Chart
- Historical Data
Historical charts and key stats for BBD-A – Bombardier Inc
Code Name GicSector Beta 52WeekHigh 52WeekLow 50DayMA 200DayMA SharesShort SharesShortPriorMonth ShortRatio ShortPercent BBD-A Bombardier Inc Industrials 2.872 159.65 72.00 102.66 95.50 8,669 7,680 1.52 0 Historical pricing data for BBD-A – Bombardier Inc
code ex date close BBD-A TO 09/07/2025 155.64 BBD-A TO 08/07/2025 155.68 BBD-A TO 07/07/2025 152.84 BBD-A TO 04/07/2025 149.68 BBD-A TO 03/07/2025 148.24 BBD-A TO 02/07/2025 143.98 BBD-A TO 30/06/2025 118.71 BBD-A TO 27/06/2025 115.54 BBD-A TO 26/06/2025 118.31 BBD-A TO 25/06/2025 114.73 BBD-A TO 24/06/2025 114.49 BBD-A TO 23/06/2025 111.67 BBD-A TO 20/06/2025 110.05 BBD-A TO 19/06/2025 106.05 BBD-A TO 18/06/2025 106.64 BBD-A TO 17/06/2025 106.41 BBD-A TO 16/06/2025 105.74 BBD-A TO 13/06/2025 103.23 BBD-A TO 12/06/2025 103.56 BBD-A TO 11/06/2025 103.18 BBD-A TO 10/06/2025 104.11 BBD-A TO 09/06/2025 105.90 BBD-A TO 06/06/2025 100.72 BBD-A TO 05/06/2025 99.61 BBD-A TO 04/06/2025 97.03 BBD-A TO 03/06/2025 96.18 BBD-A TO 02/06/2025 93.94 BBD-A TO 30/05/2025 96.35 BBD-A TO 29/05/2025 95.15 BBD-A TO 28/05/2025 92.28 BBD-A TO 27/05/2025 91.80 BBD-A TO 26/05/2025 90.79 BBD-A TO 23/05/2025 89.46 BBD-A TO 22/05/2025 90.14 BBD-A TO 21/05/2025 90.35 BBD-A TO 20/05/2025 91.65 BBD-A TO 16/05/2025 91.60 BBD-A TO 15/05/2025 89.49 BBD-A TO 14/05/2025 90.58 BBD-A TO 13/05/2025 90.76 BBD-A TO 12/05/2025 89.88 BBD-A TO 09/05/2025 86.54 BBD-A TO 08/05/2025 87.01 BBD-A TO 07/05/2025 83.92 BBD-A TO 06/05/2025 81.37 BBD-A TO 05/05/2025 82.21 BBD-A TO 02/05/2025 85.81 BBD-A TO 01/05/2025 82.78 BBD-A TO 30/04/2025 91.65 BBD-A TO 29/04/2025 93.01 BBD-A TO 28/04/2025 92.41 BBD-A TO 25/04/2025 90.56 BBD-A TO 24/04/2025 90.01 BBD-A TO 23/04/2025 87.58 BBD-A TO 22/04/2025 84.10 BBD-A TO 21/04/2025 83.11 BBD-A TO 17/04/2025 83.68 BBD-A TO 16/04/2025 84.72 BBD-A TO 15/04/2025 85.15 BBD-A TO 14/04/2025 84.29 BBD-A TO 11/04/2025 80.84 BBD-A TO 10/04/2025 79.57 BBD-A TO 09/04/2025 85.72 BBD-A TO 08/04/2025 75.57 BBD-A TO 07/04/2025 76.11 BBD-A TO 04/04/2025 76.28 BBD-A TO 03/04/2025 84.68 BBD-A TO 02/04/2025 86.86 BBD-A TO 01/04/2025 81.56 BBD-A TO 31/03/2025 81.21 BBD-A TO 28/03/2025 80.30 BBD-A TO 27/03/2025 81.36 BBD-A TO 26/03/2025 85.98 BBD-A TO 25/03/2025 85.65 BBD-A TO 24/03/2025 86.39 BBD-A TO 21/03/2025 84.66 BBD-A TO 20/03/2025 86.04 BBD-A TO 19/03/2025 85.34 BBD-A TO 18/03/2025 82.79 BBD-A TO 17/03/2025 83.41 BBD-A TO 14/03/2025 80.92 BBD-A TO 13/03/2025 79.52 BBD-A TO 12/03/2025 82.68 BBD-A TO 11/03/2025 78.29 BBD-A TO 10/03/2025 81.27 BBD-A TO 07/03/2025 86.10 BBD-A TO 06/03/2025 87.03 BBD-A TO 05/03/2025 86.60 BBD-A TO 04/03/2025 79.26 BBD-A TO 03/03/2025 77.95 BBD-A TO 28/02/2025 83.39 BBD-A TO 27/02/2025 82.92 BBD-A TO 26/02/2025 86.63 BBD-A TO 25/02/2025 86.12 BBD-A TO 24/02/2025 90.81 BBD-A TO 21/02/2025 88.62 BBD-A TO 20/02/2025 89.99 BBD-A TO 19/02/2025 89.89 BBD-A TO 18/02/2025 88.05 BBD-A TO 14/02/2025 85.34 BBD-A TO 13/02/2025 81.83 BBD-A TO 12/02/2025 82.26 BBD-A TO 11/02/2025 80.54 BBD-A TO 10/02/2025 80.37 BBD-A TO 07/02/2025 82.44 BBD-A TO 06/02/2025 79.58 BBD-A TO 05/02/2025 85.56 BBD-A TO 04/02/2025 85.55 BBD-A TO 03/02/2025 82.01 BBD-A TO 31/01/2025 85.45 BBD-A TO 30/01/2025 86.87 BBD-A TO 29/01/2025 86.81 BBD-A TO 28/01/2025 86.36 BBD-A TO 27/01/2025 89.91 BBD-A TO 24/01/2025 91.66 BBD-A TO 23/01/2025 91.74 BBD-A TO 22/01/2025 91.00 BBD-A TO 21/01/2025 89.85 BBD-A TO 20/01/2025 94.49 BBD-A TO 17/01/2025 88.12 BBD-A TO 16/01/2025 90.14 BBD-A TO 15/01/2025 92.99 BBD-A TO 14/01/2025 91.23 BBD-A TO 13/01/2025 89.49 BBD-A TO 10/01/2025 94.71 BBD-A TO 09/01/2025 93.29 BBD-A TO 08/01/2025 95.35 BBD-A TO 07/01/2025 100.14 BBD-A TO 06/01/2025 100.01 BBD-A TO 03/01/2025 99.94 BBD-A TO 31/12/2024 97.23 BBD-A TO 30/12/2024 96.82 BBD-A TO 27/12/2024 98.03 BBD-A TO 24/12/2024 95.78 BBD-A TO 23/12/2024 96.12 BBD-A TO 20/12/2024 97.01 BBD-A TO 19/12/2024 93.43 BBD-A TO 18/12/2024 94.20 BBD-A TO 17/12/2024 98.17 BBD-A TO 16/12/2024 103.04 BBD-A TO 13/12/2024 103.58 BBD-A TO 12/12/2024 104.10 BBD-A TO 11/12/2024 101.39 BBD-A TO 10/12/2024 104.51 BBD-A TO 09/12/2024 105.14 BBD-A TO 06/12/2024 106.93 BBD-A TO 05/12/2024 104.21 BBD-A TO 04/12/2024 100.91 BBD-A TO 03/12/2024 100.75 BBD-A TO 02/12/2024 97.20 BBD-A TO 29/11/2024 96.77 BBD-A TO 28/11/2024 94.60 BBD-A TO 27/11/2024 93.06 BBD-A TO 26/11/2024 96.26 BBD-A TO 25/11/2024 106.30 BBD-A TO 22/11/2024 103.25 BBD-A TO 21/11/2024 100.76 BBD-A TO 20/11/2024 95.66 BBD-A TO 19/11/2024 94.06 BBD-A TO 18/11/2024 92.35 BBD-A TO 15/11/2024 90.82 BBD-A TO 14/11/2024 90.35 BBD-A TO 13/11/2024 93.73 BBD-A TO 12/11/2024 97.48 BBD-A TO 11/11/2024 99.37 BBD-A TO 08/11/2024 97.86 BBD-A TO 07/11/2024 99.97 BBD-A TO 06/11/2024 107.50 BBD-A TO 05/11/2024 101.67 BBD-A TO 04/11/2024 101.39 BBD-A TO 01/11/2024 103.84 BBD-A TO 31/10/2024 102.27 BBD-A TO 30/10/2024 105.37 BBD-A TO 29/10/2024 104.44 BBD-A TO 28/10/2024 103.40 BBD-A TO 25/10/2024 105.25 BBD-A TO 24/10/2024 106.22 BBD-A TO 23/10/2024 107.25 BBD-A TO 22/10/2024 106.87 BBD-A TO 21/10/2024 108.51 BBD-A TO 18/10/2024 105.89 BBD-A TO 17/10/2024 110.32 BBD-A TO 16/10/2024 109.64 BBD-A TO 15/10/2024 111.36 BBD-A TO 11/10/2024 110.04 BBD-A TO 10/10/2024 110.45 BBD-A TO 09/10/2024 108.19 BBD-A TO 08/10/2024 107.78 BBD-A TO 07/10/2024 105.52 BBD-A TO 04/10/2024 104.35 BBD-A TO 03/10/2024 100.92 BBD-A TO 02/10/2024 101.77 BBD-A TO 01/10/2024 102.22 BBD-A TO 30/09/2024 102.65 BBD-A TO 27/09/2024 100.33 BBD-A TO 26/09/2024 100.06 BBD-A TO 25/09/2024 96.88 BBD-A TO 24/09/2024 97.13 BBD-A TO 23/09/2024 97.75 BBD-A TO 20/09/2024 97.12 BBD-A TO 19/09/2024 98.17 BBD-A TO 18/09/2024 96.00 BBD-A TO 17/09/2024 95.44 BBD-A TO 16/09/2024 91.08 BBD-A TO 13/09/2024 89.43 BBD-A TO 12/09/2024 89.05 BBD-A TO 11/09/2024 85.91 BBD-A TO 10/09/2024 84.24 BBD-A TO 09/09/2024 83.46 BBD-A TO 06/09/2024 83.66 BBD-A TO 05/09/2024 88.06 BBD-A TO 04/09/2024 88.11 BBD-A TO 03/09/2024 85.91 BBD-A TO 30/08/2024 92.80 BBD-A TO 29/08/2024 93.03 BBD-A TO 28/08/2024 92.99 BBD-A TO 27/08/2024 92.00 BBD-A TO 26/08/2024 90.37 BBD-A TO 23/08/2024 90.65 BBD-A TO 22/08/2024 89.18 BBD-A TO 21/08/2024 88.86 BBD-A TO 20/08/2024 88.91 BBD-A TO 19/08/2024 89.70 BBD-A TO 16/08/2024 89.28 BBD-A TO 15/08/2024 88.93 BBD-A TO 14/08/2024 85.24 BBD-A TO 13/08/2024 85.46 BBD-A TO 12/08/2024 84.61 BBD-A TO 09/08/2024 85.10 BBD-A TO 08/08/2024 82.56 BBD-A TO 07/08/2024 81.68 BBD-A TO 06/08/2024 84.22 BBD-A TO 02/08/2024 82.36 BBD-A TO 01/08/2024 88.59 BBD-A TO 31/07/2024 93.36 BBD-A TO 30/07/2024 92.57 BBD-A TO 29/07/2024 91.25 BBD-A TO 26/07/2024 92.23 BBD-A TO 25/07/2024 90.41 BBD-A TO 24/07/2024 95.19 BBD-A TO 23/07/2024 98.97 BBD-A TO 22/07/2024 98.00 BBD-A TO 19/07/2024 95.60 BBD-A TO 18/07/2024 94.68 BBD-A TO 17/07/2024 96.13 BBD-A TO 16/07/2024 97.62 BBD-A TO 15/07/2024 95.30 BBD-A TO 12/07/2024 96.14 BBD-A TO 11/07/2024 94.69 BBD-A TO 10/07/2024 92.74 BBD-A TO 09/07/2024 86.30 BBD-A TO 08/07/2024 86.88 BBD-A TO 05/07/2024 84.62 BBD-A TO 04/07/2024 87.37 BBD-A TO 03/07/2024 87.22 BBD-A TO 02/07/2024 87.99 BBD-A TO 28/06/2024 87.91 BBD-A TO 27/06/2024 86.89 BBD-A TO 26/06/2024 87.27 BBD-A TO 25/06/2024 87.89 BBD-A TO 24/06/2024 87.40 BBD-A TO 21/06/2024 89.61 BBD-A TO 20/06/2024 86.21 BBD-A TO 19/06/2024 86.55 BBD-A TO 18/06/2024 87.77 BBD-A TO 17/06/2024 85.97 BBD-A TO 14/06/2024 84.37 BBD-A TO 13/06/2024 86.48 BBD-A TO 12/06/2024 88.93 BBD-A TO 11/06/2024 87.59 BBD-A TO 10/06/2024 88.78 BBD-A TO 07/06/2024 88.96 BBD-A TO 06/06/2024 89.26 BBD-A TO 05/06/2024 90.52 BBD-A TO 04/06/2024 90.02 BBD-A TO 03/06/2024 91.84 BBD-A TO 31/05/2024 92.06 BBD-A TO 30/05/2024 90.43 BBD-A TO 29/05/2024 87.97 BBD-A TO 28/05/2024 90.69 BBD-A TO 27/05/2024 90.84 BBD-A TO 24/05/2024 89.23 BBD-A TO 23/05/2024 84.32 BBD-A TO 22/05/2024 90.53 BBD-A TO 21/05/2024 78.96 BBD-A TO 17/05/2024 79.26 BBD-A TO 16/05/2024 78.30 BBD-A TO 15/05/2024 76.47 BBD-A TO 14/05/2024 72.75 BBD-A TO 13/05/2024 71.84 BBD-A TO 10/05/2024 71.75 BBD-A TO 09/05/2024 71.34 BBD-A TO 08/05/2024 72.05 BBD-A TO 07/05/2024 73.45 BBD-A TO 06/05/2024 73.47 BBD-A TO 03/05/2024 71.17 BBD-A TO 02/05/2024 69.91 BBD-A TO 01/05/2024 67.26 BBD-A TO 30/04/2024 62.80 BBD-A TO 29/04/2024 63.13 BBD-A TO 26/04/2024 64.06 BBD-A TO 25/04/2024 61.72 BBD-A TO 24/04/2024 56.63 BBD-A TO 23/04/2024 58.90 BBD-A TO 22/04/2024 57.19 BBD-A TO 19/04/2024 57.10 BBD-A TO 18/04/2024 56.66 BBD-A TO 17/04/2024 57.34 BBD-A TO 16/04/2024 57.60 BBD-A TO 15/04/2024 56.86 BBD-A TO 12/04/2024 58.44 BBD-A TO 11/04/2024 60.44 BBD-A TO 10/04/2024 59.64 BBD-A TO 09/04/2024 61.71 BBD-A TO 08/04/2024 59.67 BBD-A TO 05/04/2024 59.26 BBD-A TO 04/04/2024 57.61 BBD-A TO 03/04/2024 55.83 BBD-A TO 02/04/2024 55.74 BBD-A TO 01/04/2024 57.55 BBD-A TO 28/03/2024 58.06 BBD-A TO 27/03/2024 58.78 BBD-A TO 26/03/2024 58.50 BBD-A TO 25/03/2024 59.00 BBD-A TO 22/03/2024 59.68 BBD-A TO 21/03/2024 58.87 BBD-A TO 20/03/2024 59.61 BBD-A TO 19/03/2024 58.18 BBD-A TO 18/03/2024 56.76 BBD-A TO 15/03/2024 54.91 BBD-A TO 14/03/2024 54.50 BBD-A TO 13/03/2024 53.64 BBD-A TO 12/03/2024 52.57 BBD-A TO 11/03/2024 52.48 BBD-A TO 08/03/2024 52.47 BBD-A TO 07/03/2024 52.54 BBD-A TO 06/03/2024 53.08 BBD-A TO 05/03/2024 50.56 BBD-A TO 04/03/2024 50.03 BBD-A TO 01/03/2024 49.92 BBD-A TO 29/02/2024 49.15 BBD-A TO 28/02/2024 47.45 BBD-A TO 27/02/2024 47.75 BBD-A TO 26/02/2024 48.16 BBD-A TO 23/02/2024 49.44 BBD-A TO 22/02/2024 50.44 BBD-A TO 21/02/2024 50.79 BBD-A TO 20/02/2024 52.16 BBD-A TO 16/02/2024 52.34 BBD-A TO 15/02/2024 53.01 BBD-A TO 14/02/2024 50.04 BBD-A TO 13/02/2024 48.06 BBD-A TO 12/02/2024 49.37 BBD-A TO 09/02/2024 48.38 BBD-A TO 08/02/2024 44.51 BBD-A TO 07/02/2024 52.33 BBD-A TO 06/02/2024 53.00 BBD-A TO 05/02/2024 51.24 BBD-A TO 02/02/2024 51.10 BBD-A TO 01/02/2024 50.76 BBD-A TO 31/01/2024 49.80 BBD-A TO 30/01/2024 50.25 BBD-A TO 29/01/2024 50.82 BBD-A TO 26/01/2024 50.10 BBD-A TO 25/01/2024 50.37 BBD-A TO 24/01/2024 48.52 BBD-A TO 23/01/2024 49.39 BBD-A TO 22/01/2024 48.71 BBD-A TO 19/01/2024 52.16 BBD-A TO 18/01/2024 52.35 BBD-A TO 17/01/2024 51.75 BBD-A TO 16/01/2024 52.35 BBD-A TO 15/01/2024 53.75 BBD-A TO 12/01/2024 52.70 BBD-A TO 11/01/2024 54.76 BBD-A TO 10/01/2024 55.30 BBD-A TO 09/01/2024 55.99 BBD-A TO 08/01/2024 55.49 BBD-A TO 05/01/2024 51.63 BBD-A TO 04/01/2024 51.52 BBD-A TO 03/01/2024 50.03 BBD-A TO 02/01/2024 52.57 BBD-A TO 29/12/2023 53.43 BBD-A TO 28/12/2023 52.93 BBD-A TO 27/12/2023 52.58 BBD-A TO 22/12/2023 52.20 BBD-A TO 21/12/2023 51.98 BBD-A TO 20/12/2023 50.84 BBD-A TO 19/12/2023 52.28 BBD-A TO 18/12/2023 50.58 BBD-A TO 15/12/2023 51.93 BBD-A TO 14/12/2023 53.39 BBD-A TO 13/12/2023 51.02 BBD-A TO 12/12/2023 50.16 BBD-A TO 11/12/2023 49.92 BBD-A TO 08/12/2023 49.68 BBD-A TO 07/12/2023 50.25 BBD-A TO 06/12/2023 47.45 BBD-A TO 05/12/2023 47.73 BBD-A TO 04/12/2023 48.12 BBD-A TO 01/12/2023 48.81 BBD-A TO 30/11/2023 46.91 BBD-A TO 29/11/2023 47.02 BBD-A TO 28/11/2023 49.18 BBD-A TO 27/11/2023 49.98 BBD-A TO 24/11/2023 50.69 BBD-A TO 23/11/2023 51.32 BBD-A TO 22/11/2023 52.23 BBD-A TO 21/11/2023 52.11 BBD-A TO 20/11/2023 53.73 BBD-A TO 17/11/2023 52.56 BBD-A TO 16/11/2023 51.66 BBD-A TO 15/11/2023 51.64 BBD-A TO 14/11/2023 49.59 BBD-A TO 13/11/2023 48.87 BBD-A TO 10/11/2023 51.53 BBD-A TO 09/11/2023 49.11
BBD-A | Bombardier Inc Peers
Code | Name | GicSector | MarketCap | Beta | 52WeekHigh | 52WeekLow | 50DayMA | 200DayMA | SharesShort | SharesShortPriorMonth | ShortRatio | ShortPercent | slug |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
TRI | Thomson Reuters Corp | Industrials | 123,476,025,344 | 0.432 | 276.50 | 211.68 | 265.93 | 245.15 | 841,051 | 827,942 | 2.52 | 0.008 | /tri-to |
CP | Canadian Pacific Railway Ltd | Industrials | 103,699,316,736 | 1.074 | 118.57 | 94.45 | 109.08 | 108.07 | 7,253,358 | 7,034,158 | 5.60 | 0.0078 | /cp-to |
CNR | Canadian National Railway Co | Industrials | 89,996,050,432 | 0.9 | 165.59 | 129.22 | 142.44 | 146.65 | 3,888,905 | 4,300,104 | 2.48 | 0.0098 | /cnr-to |
WCN | Waste Connections Inc | Industrials | 64,081,711,104 | 0.62 | 284.39 | 236.70 | 262.53 | 260.99 | 1,111,017 | 967,883 | 4.92 | 0.0048 | /wcn-to |
WSP | WSP Global Inc | Industrials | 36,737,753,088 | 0.823 | 283.76 | 207.10 | 269.80 | 252.88 | 815,798 | 1,239,149 | 2.92 | 0.0042 | /wsp-to |
RBA | Ritchie Bros Auctioneers | Industrials | 26,830,618,624 | 0.779 | 152.18 | 98.23 | 144.66 | 134.25 | 554,924 | 749,169 | 2.00 | 0.0039 | /rba-to |
GFL | Gfl Environmental Holdings Inc | Industrials | 23,937,626,112 | 1.006 | 71.82 | 51.23 | 68.26 | 64.41 | 1,627,895 | 2,335,582 | 3.87 | 0.0103 | /gfl-to |
STN | Stantec Inc | Industrials | 17,086,090,240 | 0.9 | 150.94 | 102.73 | 140.20 | 121.65 | 711,854 | 796,506 | 2.26 | 0.0083 | /stn-to |
BBD-B | Bombardier Inc | Industrials | 15,242,313,728 | 2.872 | 159.49 | 71.79 | 102.70 | 95.51 | 1,656,878 | 1,379,175 | 4.54 | 0.0133 | /bbd-b-to |
BBD-A | Bombardier Inc | Industrials | 15,238,385,664 | 2.872 | 159.65 | 72.00 | 102.66 | 95.50 | 8,669 | 7,680 | 1.52 | 0 | /bbd-a-to |