Bombardier Inc (BBD-A.TO) — Price History

As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 48 out of 100 (momentum 69 · quality 49 · valuation 33), as of 2026-11-04.
Signal: Uptrend stack intact — Trades +8% vs the 50-day and +15% vs the 200-day average, 10% below the 52-week high and +79% off the 52-week low. Computed from daily closes. (as of 2026-11-03)
Trend: Bombardier Inc trades 8.0% above its 50-day and 15.0% above its 200-day moving average. (as of 2026-11-03)

Bombardier designs, builds and sells business aircraft and the structural parts that go into them, and backs that with parts, service centres, training and technical publishing. Its customers include large companies, charter and fractional-ownership operators, governments and private buyers.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BBD-A.TO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-03	326.42	342.50	326.42	340.12	+3.96%	4,406
2026-11-02	333.00	336.94	325.80	327.16	-1.04%	2,800
2026-10-30	340.00	340.00	327.32	330.60	-4.86%	4,600
2026-10-29	335.50	347.50	335.50	347.50	+1.46%	3,400
2026-10-28	341.70	342.53	337.21	342.50	+0.77%	1,700
2026-10-27	332.52	339.89	332.48	339.89	+2.74%	1,700
2026-10-26	325.21	332.00	325.21	330.82	-0.55%	1,800
2026-10-23	326.29	332.66	317.62	332.66	+1.71%	2,500
2026-10-22	337.00	339.89	323.38	327.08	-2.15%	4,200
2026-10-21	335.00	337.00	329.37	334.28	+2.05%	4,000
2026-10-20	317.00	327.58	317.00	327.58	+3.34%	5,400
2026-10-19	308.92	317.00	308.92	317.00	+1.76%	900
2026-10-16	315.44	315.44	309.00	311.52	-1.07%	1,600
2026-10-15	291.82	314.89	285.80	314.89	+6.59%	5,800
2026-10-14	301.45	310.12	291.60	295.43	-0.51%	3,900
2026-10-13	295.10	303.00	291.23	296.94	+0.30%	7,700
2026-10-09	293.63	299.00	293.63	296.04	+1.73%	3,948
2026-10-08	297.10	300.25	291.00	291.00	-2.80%	10,058
2026-10-07	304.24	304.24	299.37	299.37	-2.80%	1,864
2026-10-06	305.45	310.13	303.52	308.00	+0.86%	1,952
2026-10-05	314.84	314.84	305.36	305.36	-1.02%	2,100
2026-10-02	314.66	314.66	306.52	308.50	-2.63%	2,300
2026-10-01	316.22	317.03	312.08	316.83	+0.16%	1,100
2026-09-30	326.84	326.84	312.12	316.33	-2.29%	3,800
2026-09-29	324.03	324.03	317.41	323.76	-0.09%	4,100
2026-09-28	323.93	325.00	321.00	324.04	-0.31%	2,800
2026-09-25	320.55	325.05	320.00	325.05	+3.46%	1,900
2026-09-24	302.16	315.00	302.16	314.17	+0.74%	1,400
2026-09-23	316.28	316.29	311.86	311.86	-0.36%	1,100
2026-09-22	311.99	313.00	309.47	313.00	+0.21%	1,800
2026-09-21	308.94	313.48	306.92	312.35	+0.68%	3,400
2026-09-18	304.46	311.32	304.34	310.23	+2.03%	22,700
2026-09-17	304.00	304.06	299.87	304.06	+0.77%	2,300
2026-09-16	306.84	308.63	301.73	301.73	+0.58%	2,100
2026-09-15	310.49	319.81	299.00	300.00	-3.38%	4,800
2026-09-14	301.17	314.33	300.98	310.48	+3.25%	3,700
2026-09-11	305.15	305.15	300.70	300.70	-2.37%	3,100
2026-09-10	299.52	310.00	299.52	308.00	+1.86%	2,200
2026-09-09	300.00	306.91	299.40	302.37	-1.55%	2,200
2026-09-08	286.88	309.27	286.88	307.13	-1.53%	11,900
2026-09-04	305.85	316.48	305.85	311.90	+2.25%	5,000
2026-09-03	300.00	305.35	295.76	305.05	+1.53%	2,200
2026-09-02	298.55	301.44	295.12	300.46	-1.17%	5,300
2026-09-01	296.75	305.07	287.13	304.01	-0.22%	6,500
2026-08-31	319.75	319.75	300.00	304.67	-4.29%	2,900
2026-08-28	323.56	324.50	318.31	318.31	-2.29%	1,200
2026-08-27	325.99	325.99	323.56	325.76	+1.80%	700
2026-08-26	316.95	324.04	316.95	320.00	+0.96%	1,500
2026-08-25	320.00	329.55	315.42	316.95	-0.99%	4,200
2026-08-24	329.41	330.00	319.75	320.13	-6.34%	4,700
2026-08-21	332.35	342.35	331.87	341.81	+1.74%	2,800
2026-08-20	338.44	338.48	335.00	335.96	-1.50%	2,700
2026-08-19	345.75	345.75	335.85	341.07	-1.30%	3,900
2026-08-18	352.90	352.90	343.77	345.57	-2.79%	6,900
2026-08-17	360.00	363.50	348.92	355.48	+0.44%	7,300
2026-08-14	345.76	358.62	345.76	353.93	+2.87%	4,200
2026-08-13	343.04	349.58	343.04	344.07	-0.04%	1,100
2026-08-12	343.23	349.00	339.47	344.20	+1.59%	7,200
2026-08-11	339.93	344.27	337.85	338.82	-1.43%	2,100
2026-08-10	348.83	353.51	342.00	343.75	-0.86%	4,400
2026-08-07	349.00	349.00	338.58	346.73	-2.26%	3,200
2026-08-06	359.00	359.12	352.31	354.74	-2.18%	6,400
2026-08-05	364.72	364.78	357.67	362.65	+0.67%	6,100
2026-08-04	343.99	362.00	343.99	360.24	+4.95%	5,100
2026-07-31	337.88	344.77	327.00	343.24	+2.38%	7,200
2026-07-30	361.74	364.79	326.41	335.27	-6.32%	23,300
2026-07-29	371.34	371.34	353.07	357.89	-4.24%	3,600
2026-07-28	375.75	375.75	363.50	373.73	-0.49%	7,100
2026-07-27	373.81	377.94	366.00	375.57	+2.21%	3,000
2026-07-24	365.00	373.52	364.99	367.45	+1.61%	8,200
2026-07-23	355.61	362.32	355.46	361.62	+2.44%	2,100
2026-07-22	355.50	355.50	347.00	353.02	-0.55%	4,700
2026-07-21	342.00	356.28	342.00	354.96	+3.87%	10,000
2026-07-20	340.34	341.75	340.15	341.75	+1.23%	2,600
2026-07-17	330.17	340.00	324.91	337.61	+1.66%	4,900
2026-07-16	326.13	334.00	324.76	332.11	+2.47%	3,700
2026-07-15	324.18	324.20	319.10	324.11	+1.30%	2,300
2026-07-14	326.50	326.50	319.95	319.95	-1.20%	1,800
2026-07-13	338.63	338.63	323.83	323.83	-3.56%	4,000
2026-07-10	337.50	339.00	331.00	335.77	-1.01%	2,900
2026-07-09	344.99	346.00	339.20	339.20	+0.08%	4,900
2026-07-08	346.37	347.94	338.00	338.94	-2.64%	11,900
2026-07-07	337.89	348.14	336.45	348.14	+1.24%	3,600
2026-07-06	324.01	346.00	322.05	343.89	+5.15%	8,000
2026-07-03	327.50	329.28	327.04	327.04	-0.10%	900
2026-07-02	322.01	332.68	321.54	327.36	+0.88%	3,900
2026-06-30	328.95	329.81	323.23	324.50	-2.32%	5,200
2026-06-29	326.99	339.84	326.99	332.22	+1.69%	5,700
2026-06-26	321.90	326.70	320.81	326.70	+2.90%	2,700
2026-06-25	321.00	325.50	314.93	317.48	-0.82%	5,900
2026-06-24	319.99	320.11	314.94	320.11	+0.05%	8,700
2026-06-23	313.00	320.29	308.29	319.94	+0.78%	5,800
2026-06-22	310.50	317.46	307.84	317.46	+1.97%	3,600
2026-06-19	307.16	316.91	306.20	311.33	+3.09%	20,800
2026-06-18	309.59	309.59	301.51	302.00	+0.15%	3,600
2026-06-17	308.51	312.49	301.55	301.55	-2.04%	2,100
2026-06-16	311.00	311.00	300.93	307.83	-1.94%	6,000
2026-06-15	312.00	316.00	310.00	313.91	+1.75%	4,100
2026-06-12	312.20	312.20	304.69	308.50	-1.19%	10,200
2026-06-11	306.59	317.44	306.59	312.20	+2.70%	5,400
2026-06-10	306.50	306.50	300.50	303.99	-0.75%	2,000
2026-06-09	299.15	311.32	294.32	306.28	+0.56%	6,600
2026-06-08	310.76	313.50	301.42	304.56	-0.15%	4,200
2026-06-05	317.95	320.30	305.01	305.01	-4.92%	5,000
2026-06-04	325.37	328.00	319.28	320.80	-1.15%	5,000
2026-06-03	324.19	325.00	317.81	324.52	-0.27%	8,400
2026-06-02	326.16	331.33	322.70	325.39	+0.16%	3,900
2026-06-01	303.15	325.00	303.15	324.87	+4.60%	9,400
2026-05-29	296.34	310.57	296.34	310.57	+3.87%	7,400
2026-05-28	296.25	301.00	295.94	299.00	+2.98%	4,500
2026-05-27	296.73	303.00	290.35	290.35	-1.48%	6,900
2026-05-26	299.85	302.58	293.05	294.72	-0.93%	4,600
2026-05-25	297.10	300.00	296.02	297.48	+0.55%	4,600
2026-05-22	291.77	298.42	289.02	295.84	+1.99%	5,900
2026-05-21	282.56	295.00	282.56	290.06	+2.37%	7,500
2026-05-20	269.62	285.49	269.62	283.34	+5.09%	6,600
2026-05-19	261.80	270.00	261.76	269.62	+2.65%	6,900
2026-05-15	268.00	268.01	261.86	262.67	-2.08%	8,000
2026-05-14	269.59	272.25	268.24	268.24	-0.94%	1,300
2026-05-13	271.00	272.49	267.60	270.78	-0.92%	4,400
2026-05-12	274.73	274.73	265.79	273.29	-0.62%	2,900
2026-05-11	283.00	285.94	275.00	275.00	-5.80%	5,700
2026-05-08	291.00	297.22	289.71	291.93	+0.67%	5,900
2026-05-07	299.47	299.47	290.00	290.00	-3.21%	25,100
2026-05-06	285.52	299.63	285.52	299.63	+4.94%	7,600
2026-05-05	281.10	286.00	280.02	285.52	+2.42%	7,800
2026-05-04	285.01	293.96	278.77	278.77	-3.54%	10,500
2026-05-01	290.15	297.50	285.11	289.01	-0.13%	14,400
2026-04-30	246.18	289.40	246.18	289.40	+19.52%	35,700
2026-04-29	238.40	242.20	236.40	242.13	+2.86%	5,100
2026-04-28	238.75	245.20	235.40	235.40	-2.93%	4,400
2026-04-27	241.58	244.74	239.37	242.50	+0.38%	7,500
2026-04-24	247.19	247.19	241.57	241.57	-2.26%	5,200
2026-04-23	249.91	261.67	247.00	247.15	-1.92%	6,200
2026-04-22	259.01	261.05	250.00	252.00	-2.33%	3,700
2026-04-21	262.73	262.73	258.00	258.00	-1.44%	2,100
2026-04-20	266.76	270.00	261.77	261.77	-2.66%	4,400
2026-04-17	263.01	272.00	263.01	268.92	+2.81%	5,600
2026-04-16	270.00	274.00	255.95	261.57	-2.68%	10,100
2026-04-15	279.82	282.00	266.37	268.78	-3.95%	6,000
2026-04-14	262.99	279.82	262.56	279.82	+8.04%	10,100
2026-04-13	255.15	260.90	255.15	259.00	-0.34%	3,400
2026-04-10	263.53	263.53	256.07	259.88	-1.35%	4,000
2026-04-09	258.58	265.06	258.58	263.44	+0.92%	7,000
2026-04-08	263.87	263.87	257.70	261.03	+6.60%	5,600
2026-04-07	250.10	250.10	244.37	244.88	-2.87%	7,100
2026-04-06	244.72	253.49	244.00	252.11	+1.72%	6,500
2026-04-02	250.01	253.50	243.00	247.85	-4.97%	6,900
2026-04-01	249.51	262.99	249.51	260.82	+7.11%	10,600
2026-03-31	236.12	246.84	234.45	243.50	+4.39%	14,300
2026-03-30	240.00	240.06	230.80	233.26	-2.24%	4,900
2026-03-27	237.11	240.61	236.58	238.61	-1.64%	3,600
2026-03-26	246.48	248.97	239.56	242.59	-2.96%	5,500
2026-03-25	239.87	250.00	239.87	250.00	+5.23%	5,900
2026-03-24	236.87	237.70	234.90	237.58	-1.71%	2,500
2026-03-23	231.13	245.99	231.13	241.72	+6.00%	8,500
2026-03-20	243.18	243.18	228.04	228.04	-5.13%	41,200
2026-03-19	244.29	244.29	233.50	240.36	-1.89%	5,200
2026-03-18	255.00	260.00	242.66	245.00	-3.92%	5,600
2026-03-17	253.67	255.00	250.57	255.00	+2.96%	4,600
2026-03-16	249.20	253.60	245.93	247.68	+0.52%	4,400
2026-03-13	243.23	246.54	243.00	246.40	+1.70%	5,492
2026-03-12	250.99	250.99	242.16	242.27	-5.74%	6,330
2026-03-11	247.79	258.07	247.79	257.02	+4.25%	11,152
2026-03-10	242.23	252.54	242.23	246.54	+3.39%	4,616
2026-03-09	231.10	241.73	227.72	238.46	-4.46%	14,225
2026-03-06	260.40	260.40	246.66	249.58	-5.10%	6,900
2026-03-05	270.14	273.94	260.37	262.99	-5.89%	11,300
2026-03-04	273.74	280.00	271.32	279.44	+2.08%	7,100
2026-03-03	275.00	275.00	263.91	273.74	-1.18%	11,900
2026-03-02	273.34	286.92	272.74	277.00	-0.33%	23,900
2026-02-27	275.00	282.34	275.00	277.93	+0.33%	8,300
2026-02-26	273.85	279.70	273.85	277.01	+1.54%	8,500
2026-02-25	278.65	278.65	269.34	272.81	-0.06%	5,400
2026-02-24	265.96	274.74	264.39	272.97	+2.64%	5,400
2026-02-23	273.14	280.41	262.99	265.96	-5.03%	16,000
2026-02-20	277.45	282.02	276.94	280.06	+1.88%	23,000
2026-02-19	272.84	276.51	269.65	274.90	+1.85%	8,000
2026-02-18	258.99	271.22	258.99	269.91	+6.77%	8,900
2026-02-17	251.85	259.94	245.51	252.80	+3.39%	14,900
2026-02-13	242.32	247.24	236.02	244.52	+0.97%	12,000
2026-02-12	256.99	256.99	242.00	242.18	-2.22%	15,200
2026-02-11	253.87	266.58	247.69	247.69	-0.99%	14,500
2026-02-10	253.84	254.96	249.50	250.16	-1.65%	6,200
2026-02-09	249.99	254.35	247.50	254.35	+2.94%	10,700
2026-02-06	240.16	248.76	240.16	247.09	+2.94%	5,500
2026-02-05	240.89	240.89	234.54	240.03	-1.83%	4,500
2026-02-04	245.59	247.00	239.56	244.50	+0.95%	9,200
2026-02-03	238.00	244.94	238.00	242.21	+2.95%	3,800
2026-02-02	236.01	240.00	233.99	235.26	+0.54%	14,200
2026-01-30	220.00	238.68	220.00	234.00	-6.10%	23,000
2026-01-29	249.67	250.58	242.50	249.21	-0.20%	5,500
2026-01-28	250.42	251.44	246.24	249.71	-0.12%	8,200
2026-01-27	240.01	251.00	240.01	250.00	+3.72%	9,100
2026-01-26	263.99	263.99	236.50	241.03	-10.36%	16,200
2026-01-23	267.32	275.71	265.00	268.90	+0.90%	14,400
2026-01-22	270.50	272.00	266.00	266.51	-1.05%	3,200
2026-01-21	270.18	270.18	262.80	269.35	+0.60%	27,800
2026-01-20	271.00	271.01	263.65	267.75	-1.37%	15,100
2026-01-19	275.03	276.15	271.48	271.48	-1.34%	10,800
2026-01-16	268.51	276.03	267.00	275.18	+3.04%	28,300
2026-01-15	250.87	267.05	250.87	267.05	+7.11%	28,500
2026-01-14	248.38	250.06	245.73	249.32	+0.63%	6,800
2026-01-13	250.85	252.79	246.99	247.76	-1.55%	10,600
2026-01-12	246.00	251.66	244.47	251.66	+1.85%	11,900
2026-01-09	237.00	247.09	235.66	247.09	+4.31%	15,100
2026-01-08	237.53	241.50	234.14	236.87	-0.05%	13,400
2026-01-07	239.68	240.26	233.83	237.00	-1.59%	21,300
2026-01-06	245.98	248.60	237.20	240.82	-3.05%	28,200
2026-01-05	242.00	249.34	242.00	248.39	+3.38%	15,300
2026-01-02	235.50	243.37	235.50	240.27	+3.20%	22,800
2025-12-31	229.31	233.78	229.31	232.81	+1.22%	4,100
2025-12-30	234.52	235.56	230.00	230.00	-2.75%	5,300
2025-12-29	238.75	239.51	236.42	236.51	-1.29%	4,200
2025-12-24	241.84	241.84	238.57	239.59	-0.95%	4,700
2025-12-23	237.33	245.00	237.33	241.90	+2.29%	14,100
2025-12-22	231.50	236.50	231.50	236.48	+3.72%	9,100
2025-12-19	224.00	232.35	224.00	228.00	+1.43%	44,900
2025-12-18	219.15	225.10	217.23	224.78	+2.63%	8,600
2025-12-17	220.62	223.58	216.55	219.03	-1.06%	9,400
2025-12-16	224.68	227.50	221.37	221.37	-1.80%	12,700
2025-12-15	228.89	228.89	223.00	225.43	+0.68%	9,300
2025-12-12	221.73	226.65	218.36	223.91	+3.10%	20,700
2025-12-11	207.50	218.67	207.10	217.17	+3.66%	20,700
2025-12-10	220.21	222.26	208.22	209.51	-5.82%	13,300
2025-12-09	231.96	231.96	222.45	222.45	-3.32%	17,700
2025-12-08	227.10	234.25	227.04	230.10	+0.92%	23,800
2025-12-05	235.41	235.41	224.50	228.00	-2.91%	23,200
2025-12-04	232.50	236.46	228.00	234.83	+2.05%	11,300
2025-12-03	230.56	232.88	228.00	230.11	-0.60%	11,300
2025-12-02	223.95	231.50	223.95	231.50	+3.81%	12,800
2025-12-01	229.93	231.03	217.98	223.01	-2.96%	22,300
2025-11-28	238.77	238.77	229.68	229.81	-1.18%	9,900
2025-11-27	230.00	233.94	229.06	232.56	+1.61%	3,000
2025-11-26	226.00	228.94	222.27	228.88	+1.10%	8,200
2025-11-25	224.10	227.99	220.96	226.38	+1.02%	7,100
2025-11-24	221.00	224.17	215.60	224.10	+1.56%	15,600
2025-11-21	216.38	220.66	212.50	220.66	+2.89%	14,900
2025-11-20	215.38	220.25	213.45	214.47	+0.61%	13,400
2025-11-19	213.80	217.85	212.00	213.17	-0.45%	8,100
2025-11-18	210.00	216.01	207.07	214.13	+2.18%	11,900
2025-11-17	217.50	218.31	209.01	209.57	-3.22%	18,600
2025-11-14	205.39	217.34	205.00	216.55	+5.15%	5,700
2025-11-13	221.00	221.00	203.80	205.94	-5.07%	12,900
2025-11-12	204.99	220.04	204.99	216.93	+6.34%	22,300
2025-11-11	195.98	203.99	195.98	203.99	+1.73%	8,700
2025-11-10	196.94	204.20	196.94	200.52	+1.53%	7,900
2025-11-07	196.99	197.50	190.09	197.49	+0.25%	10,800
2025-11-06	198.16	200.00	190.00	197.00	-0.47%	26,100
2025-11-05	195.97	198.84	194.38	197.94	+0.73%	11,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+14.19%). Worst month: Aug (-8.89%). Based on 2 years of daily data (2025–2026).

Jan-7.09%
Feb+9.91%
Mar-3.96%
Apr+11.67%
May+11.93%
Jun+13.13%
Jul+8.46%
Aug-8.89%
Sep+13.75%
Oct+1.65%
Nov+14.19%
Dec+4.39%

FAQ · from the current price data · as of 2026-11-03

Quick answers

What is Bombardier Inc's (BBD-A.TO) latest close?

340.12 on 2026-11-03, from the Closelook data lake's daily price record.

What is BBD-A.TO's 52-week high and low?

377.94 high and 190.00 low over the trailing 52 weeks, as of 2026-11-03.

What is Bombardier Inc's strongest and weakest month historically?

Historically, BBD-A.TO's strongest calendar month has been Nov (average +14.19%) and its weakest Aug (average -8.89%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 462 daily bars in the Closelook data lake.

What is Bombardier Inc's Closelooknet score?

48 out of 100 (momentum 69 · quality 49 · valuation 33), as of 2026-11-04. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on BBD-A.TO?

Uptrend stack intact: Trades +8% vs the 50-day and +15% vs the 200-day average, 10% below the 52-week high and +79% off the 52-week low. Computed from daily closes. As of 2026-11-03. A research diary reading, not advice.

Is BBD-A.TO above its 50-day and 200-day moving averages?

Bombardier Inc trades 8.0% above its 50-day and 15.0% above its 200-day moving average (6.1% above its 20-day). As of 2026-11-03.