Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 4.280 4.450 4.230 4.230 35,568 -0.02(-0.47%)
Feb 25, 2022 4.280 4.300 4.140 4.250 47,233 +0.00(+0.00%)
Feb 24, 2022 4.250 4.400 4.160 4.250 1,118,564 -0.13(-2.97%)
Feb 23, 2022 4.430 4.430 4.350 4.380 10,652 -0.05(-1.13%)
Feb 22, 2022 4.560 4.560 4.350 4.430 30,723 +0.01(+0.23%)
Feb 18, 2022 4.420 0 -0.11(-2.43%)
Feb 17, 2022 4.610 4.660 4.530 4.530 10,002 -0.07(-1.52%)
Feb 16, 2022 4.550 4.690 4.550 4.600 181,343 +0.03(+0.66%)
Feb 15, 2022 4.530 4.700 4.530 4.570 28,433 -0.07(-1.51%)
Feb 14, 2022 4.630 4.660 4.580 4.640 73,815 +0.00(+0.00%)
Feb 11, 2022 4.560 4.700 4.560 4.640 31,384 +0.02(+0.43%)
Feb 10, 2022 4.640 4.640 4.540 4.620 11,213 +0.00(+0.00%)
Feb 09, 2022 4.600 4.680 4.550 4.620 10,417 +0.03(+0.65%)
Feb 08, 2022 4.610 4.630 4.560 4.590 7,282 -0.04(-0.86%)
Feb 07, 2022 4.760 4.760 4.630 4.630 2,932 -0.16(-3.34%)
Feb 04, 2022 4.580 4.850 4.560 4.790 27,776 +0.22(+4.81%)
Feb 03, 2022 4.630 4.570 14,744 -0.06(-1.30%)
Feb 02, 2022 4.660 4.710 4.600 4.630 15,760 -0.03(-0.64%)
Feb 01, 2022 4.570 4.690 4.450 4.660 94,280 +0.07(+1.53%)
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%)
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.