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

Black Diamond Group (TSX: BDI )

7.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2017 1.950 2.170 1.950 2.150 287,780 +0.20(+10.26%)
Oct 30, 2017 1.880 1.970 1.880 1.950 243,862 +0.08(+4.28%)
Oct 27, 2017 1.880 1.900 1.850 1.870 408,930 +0.01(+0.54%)
Oct 26, 2017 1.920 1.920 1.860 1.860 57,403 -0.05(-2.62%)
Oct 25, 2017 1.870 1.910 1.850 1.910 156,108 +0.03(+1.60%)
Oct 24, 2017 1.930 1.950 1.880 1.880 142,034 -0.02(-1.05%)
Oct 23, 2017 1.880 1.910 1.850 1.900 179,187 -0.01(-0.52%)
Oct 20, 2017 1.940 1.960 1.820 1.910 229,584 -0.05(-2.55%)
Oct 19, 2017 2.000 2.010 1.890 1.960 188,281 -0.07(-3.45%)
Oct 18, 2017 2.030 2.050 2.000 2.030 97,527 +0.01(+0.50%)
Oct 17, 2017 2.020 2.030 2.010 2.020 41,025 -0.01(-0.49%)
Oct 16, 2017 2.080 2.080 1.980 2.030 184,619 -0.05(-2.40%)
Oct 13, 2017 2.070 2.110 2.060 2.080 316,208 -0.01(-0.48%)
Oct 12, 2017 2.060 2.090 2.040 2.090 88,241 +0.05(+2.45%)
Oct 11, 2017 2.150 2.150 2.030 2.040 119,177 -0.11(-5.12%)
Oct 10, 2017 2.050 2.160 2.050 2.150 152,234 +0.13(+6.44%)
Oct 06, 2017 2.020 2.050 2.010 2.020 111,225 -0.02(-0.98%)
Oct 05, 2017 2.080 2.140 2.040 2.040 87,765 -0.03(-1.45%)
Oct 04, 2017 2.010 2.130 2.000 2.070 133,660 +0.05(+2.48%)
Oct 03, 2017 2.150 2.210 1.990 2.020 279,395 -0.15(-6.91%)
Oct 02, 2017 2.280 2.290 2.120 2.170 115,172 -0.15(-6.47%)
Sep 29, 2017 2.200 2.330 2.140 2.320 155,939 +0.07(+3.11%)
Sep 28, 2017 2.260 2.320 2.220 2.250 138,657 -0.01(-0.44%)
Sep 27, 2017 2.300 2.260 136,455 +0.07(+3.20%)
Sep 26, 2017 2.200 2.240 2.160 2.190 106,447 -0.01(-0.45%)
Sep 25, 2017 2.000 2.240 1.990 2.200 223,253 +0.20(+10.00%)
Sep 22, 2017 1.960 2.000 1.870 2.000 220,905 +0.04(+2.04%)
Sep 21, 2017 1.820 1.980 1.820 1.960 345,491 +0.12(+6.52%)
Sep 20, 2017 1.820 1.850 1.810 1.840 183,065 +0.00(+0.00%)
Sep 19, 2017 1.850 1.860 1.820 1.840 94,247 -0.01(-0.54%)
Sep 18, 2017 1.860 1.900 1.840 1.850 85,186 -0.03(-1.60%)
Sep 15, 2017 1.900 1.940 1.880 1.880 170,973 -0.03(-1.57%)
Sep 14, 2017 1.870 1.940 1.850 1.910 125,124 +0.03(+1.60%)
Sep 13, 2017 1.800 1.900 1.780 1.880 85,213 +0.08(+4.44%)
Sep 12, 2017 1.920 1.930 1.790 1.800 128,702 -0.11(-5.76%)
Sep 11, 2017 1.910 1.950 1.910 1.910 37,928 -0.01(-0.52%)
Sep 08, 2017 1.950 1.970 1.900 1.920 136,395 +0.00(+0.00%)
Sep 07, 2017 1.900 1.960 1.890 1.920 95,151 +0.00(+0.00%)
Sep 06, 2017 1.890 1.920 1.850 1.920 119,335 +0.05(+2.67%)
Sep 05, 2017 1.900 1.920 1.870 1.870 59,227 -0.01(-0.53%)
Sep 01, 2017 1.870 1.880 1.830 1.880 60,734 +0.03(+1.62%)
Aug 31, 2017 1.750 1.850 1.750 1.850 125,365 +0.11(+6.32%)
Aug 30, 2017 1.750 1.760 1.710 1.740 91,969 -0.03(-1.69%)
Aug 29, 2017 1.770 1.770 1.740 1.770 89,409 +0.00(+0.00%)
Aug 28, 2017 1.850 1.850 1.760 1.770 116,394 -0.08(-4.32%)
Aug 25, 2017 1.870 1.880 1.850 1.850 115,794 +0.00(+0.00%)
Aug 24, 2017 1.820 1.870 1.790 1.850 94,692 +0.05(+2.78%)
Aug 23, 2017 1.820 1.820 1.770 1.800 64,288 -0.02(-1.10%)
Aug 22, 2017 1.730 1.860 1.720 1.820 374,288 +0.08(+4.60%)
Aug 21, 2017 1.760 1.760 1.700 1.740 358,041 -0.04(-2.25%)
Aug 18, 2017 1.640 1.790 1.620 1.780 156,588 +0.14(+8.54%)
Aug 17, 2017 1.670 1.670 1.610 1.640 106,394 +0.03(+1.86%)
Aug 16, 2017 1.650 1.650 1.580 1.610 105,672 +0.01(+0.63%)
Aug 15, 2017 1.630 1.630 1.570 1.600 110,403 -0.03(-1.84%)
Aug 14, 2017 1.700 1.700 1.600 1.630 153,883 -0.06(-3.55%)
Aug 11, 2017 1.750 1.770 1.680 1.690 181,448 -0.06(-3.43%)
Aug 10, 2017 1.750 1.760 1.660 1.750 246,000 +0.02(+1.16%)
Aug 09, 2017 1.840 1.840 1.590 1.730 560,045 -0.09(-4.95%)
Aug 08, 2017 1.950 1.950 1.760 1.820 819,930 -0.12(-6.19%)
Aug 04, 2017 2.000 2.050 1.780 1.940 1,381,951 -0.56(-22.40%)
Aug 03, 2017 2.550 2.560 2.480 2.500 129,456 -0.04(-1.57%)
Aug 02, 2017 2.570 2.650 2.500 2.540 154,005 -0.06(-2.31%)
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.