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

Black Diamond Group (TSX: BDI )

7.640 -0.160 (-2.05%)
Streaming Delayed Price Updated: 1:34 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, 2022 4.430 4.430 4.300 4.350 9,556 -0.07(-1.58%)
Oct 28, 2022 4.330 4.460 4.330 4.420 15,271 -0.06(-1.34%)
Oct 27, 2022 4.230 4.480 4.230 4.480 20,810 +0.27(+6.41%)
Oct 26, 2022 4.200 4.220 4.160 4.210 10,513 +0.05(+1.20%)
Oct 25, 2022 4.110 4.200 4.050 4.160 22,090 +0.06(+1.46%)
Oct 24, 2022 4.070 4.120 4.050 4.100 8,500 +0.00(+0.00%)
Oct 21, 2022 4.010 4.100 4.000 4.100 73,640 +0.09(+2.24%)
Oct 20, 2022 4.080 4.110 4.000 4.010 12,100 +0.01(+0.25%)
Oct 19, 2022 4.110 4.110 4.000 4.000 6,504 -0.07(-1.72%)
Oct 18, 2022 3.990 4.130 3.890 4.070 10,695 +0.12(+3.04%)
Oct 17, 2022 3.900 4.010 3.830 3.950 14,367 +0.11(+2.86%)
Oct 14, 2022 3.900 3.900 3.840 3.840 30,795 -0.04(-1.03%)
Oct 13, 2022 3.740 3.900 3.740 3.880 40,131 +0.04(+1.04%)
Oct 12, 2022 3.730 3.960 3.730 3.840 5,000 +0.09(+2.40%)
Oct 11, 2022 3.750 3.780 3.700 3.750 22,606 -0.06(-1.57%)
Oct 07, 2022 3.810 0 +0.09(+2.42%)
Oct 06, 2022 3.690 3.750 3.680 3.720 2,700 +0.01(+0.27%)
Oct 05, 2022 3.870 3.870 3.590 3.710 51,356 -0.18(-4.63%)
Oct 04, 2022 3.840 3.950 3.830 3.890 5,100 +0.12(+3.18%)
Oct 03, 2022 3.730 3.870 3.730 3.770 8,701 -0.03(-0.79%)
Sep 30, 2022 3.740 3.810 3.740 3.800 99,200 +0.06(+1.60%)
Sep 29, 2022 3.860 3.860 3.740 3.740 22,891 -0.13(-3.36%)
Sep 28, 2022 3.860 3.900 3.860 3.870 18,937 +0.01(+0.26%)
Sep 27, 2022 3.860 3.930 3.850 3.860 40,000 +0.01(+0.26%)
Sep 26, 2022 3.810 3.850 3.810 3.850 25,619 +0.02(+0.52%)
Sep 23, 2022 4.000 4.000 3.750 3.830 44,375 -0.20(-4.96%)
Sep 22, 2022 4.000 4.030 3.990 4.030 17,339 +0.03(+0.75%)
Sep 21, 2022 4.010 4.010 3.990 4.000 15,691 -0.01(-0.25%)
Sep 20, 2022 3.960 4.050 3.960 4.010 1,815 -0.01(-0.25%)
Sep 19, 2022 4.010 4.020 3.970 4.020 5,358 -0.02(-0.50%)
Sep 16, 2022 4.020 4.100 4.000 4.040 45,696 -0.03(-0.74%)
Sep 15, 2022 4.110 4.120 4.060 4.070 14,800 -0.03(-0.73%)
Sep 14, 2022 4.100 4.120 4.100 4.100 52,975 -0.01(-0.24%)
Sep 13, 2022 4.050 4.110 4.050 4.110 11,450 -0.03(-0.72%)
Sep 12, 2022 4.140 4.150 4.120 4.140 8,700 +0.01(+0.24%)
Sep 09, 2022 4.090 4.160 4.090 4.130 7,900 +0.08(+1.98%)
Sep 08, 2022 4.040 4.100 4.040 4.050 6,850 -0.03(-0.74%)
Sep 07, 2022 4.050 4.090 4.010 4.080 6,400 +0.01(+0.25%)
Sep 06, 2022 4.010 4.100 4.010 4.070 5,807 -0.03(-0.73%)
Sep 02, 2022 4.100 0 +0.00(+0.00%)
Sep 01, 2022 4.000 4.150 4.000 4.100 13,247 +0.01(+0.24%)
Aug 31, 2022 4.130 4.130 4.090 4.090 17,100 -0.02(-0.49%)
Aug 30, 2022 4.120 4.120 4.110 4.110 3,423 -0.07(-1.67%)
Aug 29, 2022 4.110 4.200 4.090 4.180 45,119 +0.08(+1.95%)
Aug 26, 2022 4.200 4.240 4.100 4.100 6,902 -0.15(-3.53%)
Aug 25, 2022 4.190 4.250 4.190 4.250 15,529 +0.10(+2.41%)
Aug 24, 2022 4.140 4.150 4.120 4.150 7,965 -0.01(-0.24%)
Aug 23, 2022 4.100 4.200 3.910 4.160 19,054 +0.05(+1.22%)
Aug 22, 2022 4.090 4.120 3.800 4.110 63,895 -0.09(-2.14%)
Aug 19, 2022 4.170 4.250 4.160 4.200 9,420 -0.05(-1.18%)
Aug 18, 2022 4.250 4.250 4.190 4.250 26,141 +0.06(+1.43%)
Aug 17, 2022 4.160 4.200 4.100 4.190 3,549 +0.06(+1.45%)
Aug 16, 2022 4.030 4.150 4.020 4.130 17,100 +0.12(+2.99%)
Aug 15, 2022 4.230 4.250 3.990 4.010 40,686 -0.21(-4.98%)
Aug 12, 2022 4.140 4.220 4.100 4.220 15,150 +0.17(+4.20%)
Aug 11, 2022 4.230 4.230 4.010 4.050 44,013 -0.14(-3.34%)
Aug 10, 2022 4.230 4.350 4.020 4.190 34,527 +0.01(+0.24%)
Aug 09, 2022 4.000 4.200 4.000 4.180 43,237 +0.15(+3.72%)
Aug 08, 2022 3.990 4.040 3.930 4.030 112,463 +0.08(+2.03%)
Aug 05, 2022 3.900 3.990 3.900 3.950 32,217 -0.06(-1.50%)
Aug 04, 2022 3.800 4.010 3.640 4.010 64,210 +0.18(+4.70%)
Aug 03, 2022 3.820 3.870 3.810 3.830 11,100 +0.04(+1.06%)
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.