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

Black Diamond Group Ltd (TSX:BDI)

11.29 -0.13 (-1.14%)
Streaming Delayed Price Updated: 12:11 PM EDT, Aug 20, 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 (%)
Aug 19, 2025 11.64 11.64 11.33 11.42 93,234 -0.21(-1.81%)
Aug 18, 2025 11.61 11.71 11.55 11.63 44,900 +0.03(+0.26%)
Aug 15, 2025 11.89 11.89 11.51 11.60 47,307 -0.19(-1.61%)
Aug 14, 2025 11.85 11.87 11.79 11.79 38,571 -0.04(-0.34%)
Aug 13, 2025 11.69 11.84 11.69 11.83 42,019 +0.04(+0.34%)
Aug 12, 2025 11.60 11.80 11.59 11.79 65,785 +0.25(+2.17%)
Aug 11, 2025 11.66 11.90 11.34 11.54 133,912 -0.20(-1.70%)
Aug 08, 2025 12.12 12.22 11.69 11.74 185,257 -0.35(-2.89%)
Aug 07, 2025 11.58 12.13 11.58 12.09 108,555 +0.51(+4.40%)
Aug 06, 2025 11.50 11.64 11.38 11.58 59,037 +0.08(+0.70%)
Aug 05, 2025 11.68 11.75 11.33 11.50 87,926 -0.18(-1.54%)
Aug 01, 2025 11.68 0 -0.16(-1.35%)
Jul 31, 2025 11.83 12.14 11.81 11.84 68,890 -0.21(-1.74%)
Jul 30, 2025 11.95 12.11 11.81 12.05 163,091 +0.12(+1.01%)
Jul 29, 2025 12.34 12.40 11.90 11.93 55,020 -0.36(-2.93%)
Jul 28, 2025 12.21 12.33 12.01 12.29 55,446 +0.16(+1.32%)
Jul 25, 2025 12.20 12.22 11.83 12.13 91,236 -0.07(-0.57%)
Jul 24, 2025 12.10 12.30 12.10 12.20 24,748 +0.05(+0.41%)
Jul 23, 2025 12.25 12.36 12.10 12.15 158,430 -0.15(-1.22%)
Jul 22, 2025 12.20 12.37 12.04 12.30 58,594 +0.24(+1.99%)
Jul 21, 2025 12.01 12.17 11.89 12.06 219,661 +0.06(+0.50%)
Jul 18, 2025 11.33 12.10 11.33 12.00 284,150 +0.59(+5.17%)
Jul 17, 2025 11.06 11.45 11.05 11.41 304,658 +0.38(+3.45%)
Jul 16, 2025 10.98 11.06 10.80 11.03 111,492 +0.08(+0.73%)
Jul 15, 2025 11.00 11.16 10.87 10.95 74,087 -0.04(-0.36%)
Jul 14, 2025 10.80 11.08 10.63 10.99 171,110 +0.20(+1.85%)
Jul 11, 2025 10.41 10.89 10.41 10.79 111,742 +0.24(+2.27%)
Jul 10, 2025 10.30 10.60 10.30 10.55 114,625 +0.25(+2.43%)
Jul 09, 2025 10.30 10.34 10.27 10.30 80,854 +0.05(+0.49%)
Jul 08, 2025 9.990 10.34 9.990 10.25 335,410 -0.02(-0.19%)
Jul 07, 2025 9.950 10.41 9.950 10.27 154,073 +0.20(+1.99%)
Jul 04, 2025 10.06 10.19 10.07 10.07 11,321 -0.04(-0.40%)
Jul 03, 2025 10.11 10.17 9.930 10.11 27,800 +0.06(+0.60%)
Jul 02, 2025 9.660 10.00 9.660 10.05 24,598 +0.16(+1.62%)
Jun 30, 2025 9.890 0 +0.24(+2.49%)
Jun 27, 2025 9.690 9.730 9.620 9.650 177,507 -0.12(-1.23%)
Jun 26, 2025 9.250 9.860 9.200 9.770 304,941 +0.38(+4.05%)
Jun 25, 2025 9.680 9.680 9.380 9.390 17,828 -0.09(-0.95%)
Jun 24, 2025 9.610 9.650 9.470 9.480 14,687 -0.10(-1.04%)
Jun 23, 2025 9.560 9.660 9.560 9.580 10,866 -0.07(-0.73%)
Jun 20, 2025 9.840 9.840 9.650 9.650 16,422 +0.02(+0.21%)
Jun 19, 2025 9.760 9.760 9.630 9.630 3,063 -0.12(-1.23%)
Jun 18, 2025 9.600 9.840 9.600 9.750 17,186 +0.12(+1.25%)
Jun 17, 2025 9.590 9.700 9.570 9.630 10,872 +0.00(+0.00%)
Jun 16, 2025 9.640 9.680 9.460 9.630 41,283 +0.27(+2.88%)
Jun 13, 2025 9.560 9.560 9.330 9.360 13,125 -0.26(-2.70%)
Jun 12, 2025 9.530 9.690 9.490 9.620 72,252 +0.09(+0.94%)
Jun 11, 2025 9.460 9.580 9.450 9.530 30,210 +0.08(+0.85%)
Jun 10, 2025 9.430 9.490 9.360 9.450 20,994 +0.00(+0.00%)
Jun 09, 2025 9.360 9.450 9.350 9.450 10,816 +0.10(+1.07%)
Jun 06, 2025 9.500 9.500 9.300 9.350 43,863 -0.11(-1.16%)
Jun 05, 2025 9.450 9.480 9.270 9.460 41,117 +0.08(+0.85%)
Jun 04, 2025 9.500 9.500 9.370 9.380 8,070 -0.07(-0.74%)
Jun 03, 2025 9.680 9.680 9.450 9.450 16,240 -0.01(-0.11%)
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.