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

Black Diamond Group (TSX: BDI )

7.890 +0.040 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Jan 31, 2022 4.600 4.600 4.580 4.590 55,458 +0.02(+0.44%)
Jan 28, 2022 4.530 4.580 4.400 4.570 11,702 +0.04(+0.88%)
Jan 27, 2022 4.750 4.820 4.480 4.530 93,936 -0.12(-2.58%)
Jan 26, 2022 4.460 4.690 4.420 4.650 115,611 +0.15(+3.33%)
Jan 25, 2022 4.280 4.500 4.270 4.500 18,334 +0.20(+4.65%)
Jan 24, 2022 4.160 4.340 4.100 4.300 41,996 +0.10(+2.38%)
Jan 21, 2022 4.240 4.280 4.150 4.200 25,000 -0.09(-2.10%)
Jan 20, 2022 4.320 4.470 4.250 4.290 24,532 +0.05(+1.18%)
Jan 19, 2022 4.190 4.260 4.170 4.240 163,379 -0.01(-0.24%)
Jan 18, 2022 4.280 4.300 4.140 4.250 209,060 -0.15(-3.41%)
Jan 17, 2022 4.350 4.500 4.350 4.400 22,698 +0.11(+2.56%)
Jan 14, 2022 4.300 4.350 4.260 4.290 44,919 -0.03(-0.69%)
Jan 13, 2022 4.410 4.460 4.320 4.320 26,404 -0.18(-4.00%)
Jan 12, 2022 4.570 4.570 4.410 4.500 265,618 +0.06(+1.35%)
Jan 11, 2022 4.470 4.470 4.250 4.440 33,490 +0.14(+3.26%)
Jan 10, 2022 4.460 4.460 4.230 4.300 118,409 -0.20(-4.44%)
Jan 07, 2022 4.500 4.600 4.420 4.500 315,984 -0.14(-3.02%)
Jan 06, 2022 4.610 4.730 4.500 4.640 25,810 -0.04(-0.85%)
Jan 05, 2022 4.450 4.690 4.450 4.680 63,463 +0.20(+4.46%)
Jan 04, 2022 4.570 4.570 4.430 4.480 15,774 +0.05(+1.13%)
Dec 31, 2021 4.430 4.430 4.430 0 -0.10(-2.21%)
Dec 30, 2021 4.500 4.550 4.400 4.530 51,150 +0.08(+1.80%)
Dec 29, 2021 4.180 4.490 4.180 4.450 35,165 +0.03(+0.68%)
Dec 24, 2021 4.420 4.420 4.420 0 -0.06(-1.34%)
Dec 23, 2021 4.400 4.550 4.380 4.480 18,472 +0.10(+2.28%)
Dec 22, 2021 4.190 4.450 4.190 4.380 14,373 +0.13(+3.06%)
Dec 21, 2021 4.140 4.270 4.140 4.250 17,603 +0.09(+2.16%)
Dec 20, 2021 4.150 4.180 4.010 4.160 32,431 -0.04(-0.95%)
Dec 17, 2021 4.250 4.310 4.190 4.200 17,125 -0.12(-2.78%)
Dec 16, 2021 4.270 4.380 4.270 4.320 38,505 +0.06(+1.41%)
Dec 15, 2021 4.250 4.350 4.250 4.260 26,108 -0.03(-0.70%)
Dec 14, 2021 4.380 4.430 4.240 4.290 26,866 -0.14(-3.16%)
Dec 13, 2021 4.530 4.530 4.390 4.430 7,228 -0.14(-3.06%)
Dec 10, 2021 4.570 4.600 4.540 4.570 8,810 +0.01(+0.22%)
Dec 09, 2021 4.690 4.690 4.490 4.560 16,481 -0.15(-3.18%)
Dec 08, 2021 4.790 4.880 4.570 4.710 40,931 +0.02(+0.43%)
Dec 07, 2021 4.440 4.700 4.410 4.690 35,464 +0.31(+7.08%)
Dec 06, 2021 4.270 4.470 4.210 4.380 33,349 +0.12(+2.82%)
Dec 03, 2021 4.230 4.300 4.110 4.260 33,593 -0.01(-0.23%)
Dec 02, 2021 4.250 4.330 4.230 4.270 29,986 +0.03(+0.71%)
Dec 01, 2021 4.500 4.580 4.200 4.240 30,640 -0.19(-4.29%)
Nov 30, 2021 4.280 4.490 4.260 4.430 70,750 -0.07(-1.56%)
Nov 29, 2021 4.510 4.560 4.450 4.500 25,957 +0.00(+0.00%)
Nov 26, 2021 4.590 4.590 4.400 4.500 53,102 -0.15(-3.23%)
Nov 25, 2021 4.700 4.700 4.500 4.650 19,045 +0.05(+1.09%)
Nov 24, 2021 4.740 4.740 4.560 4.600 13,464 -0.06(-1.29%)
Nov 23, 2021 4.720 4.750 4.570 4.660 17,550 +0.01(+0.22%)
Nov 22, 2021 4.630 4.690 4.590 4.650 14,723 -0.02(-0.43%)
Nov 19, 2021 4.760 4.760 4.570 4.670 23,405 -0.09(-1.89%)
Nov 18, 2021 4.900 4.760 4.760 4.760 14,929 -0.20(-4.03%)
Nov 17, 2021 4.910 5.000 4.850 4.960 131,906 -0.01(-0.20%)
Nov 16, 2021 5.000 5.040 4.970 4.970 17,314 -0.16(-3.12%)
Nov 15, 2021 5.130 5.150 4.780 5.130 43,480 +0.00(+0.00%)
Nov 12, 2021 5.230 5.230 5.090 5.130 67,872 +0.04(+0.79%)
Nov 11, 2021 4.960 5.260 4.900 5.090 126,839 +0.13(+2.62%)
Nov 10, 2021 4.930 4.960 27,870 -0.06(-1.20%)
Nov 09, 2021 5.160 5.170 4.900 5.020 22,224 -0.03(-0.59%)
Nov 08, 2021 5.280 5.320 4.970 5.050 151,091 -0.13(-2.51%)
Nov 05, 2021 5.300 5.360 5.130 5.180 74,708 -0.08(-1.52%)
Nov 04, 2021 5.140 5.650 5.140 5.260 225,719 +0.10(+1.94%)
Nov 03, 2021 4.780 5.200 4.780 5.160 211,618 +0.43(+9.09%)
Nov 02, 2021 4.610 4.750 4.600 4.730 64,482 +0.14(+3.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.