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 (%)
Mar 29, 2019 1.870 1.870 1.800 1.800 14,200 -0.06(-3.23%)
Mar 28, 2019 1.820 1.880 1.800 1.860 35,903 +0.04(+2.20%)
Mar 27, 2019 1.850 1.850 1.820 1.820 10,010 -0.01(-0.55%)
Mar 26, 2019 1.920 1.920 1.830 1.830 50,319 +0.03(+1.67%)
Mar 25, 2019 1.940 1.940 1.800 1.800 54,401 +0.00(+0.00%)
Mar 22, 2019 1.870 1.870 1.800 1.800 36,967 -0.06(-3.23%)
Mar 21, 2019 1.860 1.980 1.860 1.860 51,000 -0.01(-0.53%)
Mar 20, 2019 1.850 1.900 1.850 1.870 15,400 +0.03(+1.63%)
Mar 19, 2019 1.940 1.940 1.820 1.840 47,245 +0.02(+1.10%)
Mar 18, 2019 1.850 1.890 1.810 1.820 21,308 -0.02(-1.09%)
Mar 15, 2019 1.910 1.960 1.820 1.840 45,588 -0.07(-3.66%)
Mar 14, 2019 1.970 1.970 1.890 1.910 49,678 -0.06(-3.05%)
Mar 13, 2019 1.950 2.010 1.950 1.970 26,475 +0.03(+1.55%)
Mar 12, 2019 1.960 1.960 1.900 1.940 30,641 -0.01(-0.51%)
Mar 11, 2019 2.020 2.020 1.950 1.950 11,025 -0.01(-0.51%)
Mar 08, 2019 1.960 2.000 1.940 1.960 21,154 +0.00(+0.00%)
Mar 07, 2019 2.040 2.040 1.950 1.960 9,815 -0.06(-2.97%)
Mar 06, 2019 2.070 2.070 1.950 2.020 84,937 -0.03(-1.46%)
Mar 05, 2019 1.980 2.070 1.980 2.050 26,426 +0.08(+4.06%)
Mar 04, 2019 2.060 2.070 1.950 1.970 54,207 -0.08(-3.90%)
Mar 01, 2019 2.080 2.090 2.050 2.050 23,769 -0.03(-1.44%)
Feb 28, 2019 2.040 2.090 2.020 2.080 46,800 +0.05(+2.46%)
Feb 27, 2019 2.050 2.080 2.020 2.030 6,500 +0.01(+0.50%)
Feb 26, 2019 2.020 2.030 2.000 2.020 44,800 -0.03(-1.46%)
Feb 25, 2019 2.070 2.120 2.050 2.050 25,262 -0.06(-2.84%)
Feb 22, 2019 2.150 2.250 2.100 2.110 60,489 +0.01(+0.48%)
Feb 21, 2019 2.150 2.150 2.080 2.100 25,358 -0.03(-1.41%)
Feb 20, 2019 2.070 2.140 2.060 2.130 43,605 +0.08(+3.90%)
Feb 19, 2019 2.090 2.090 2.020 2.050 62,129 +0.00(+0.00%)
Feb 15, 2019 2.050 2.050 2.050 0 +0.05(+2.50%)
Feb 14, 2019 2.010 2.040 1.970 2.000 43,550 +0.02(+1.01%)
Feb 13, 2019 1.980 2.000 1.960 1.980 15,900 +0.04(+2.06%)
Feb 12, 2019 1.910 1.940 1.890 1.940 12,090 +0.04(+2.11%)
Feb 11, 2019 1.940 1.940 1.880 1.900 37,400 +0.00(+0.00%)
Feb 08, 2019 1.900 1.900 1.870 1.900 17,019 +0.03(+1.60%)
Feb 07, 2019 1.980 1.980 1.860 1.870 63,957 -0.11(-5.56%)
Feb 06, 2019 1.960 1.980 1.950 1.980 16,600 +0.01(+0.51%)
Feb 05, 2019 1.960 1.990 1.950 1.970 25,400 +0.02(+1.03%)
Feb 04, 2019 2.000 2.000 1.950 1.950 38,336 -0.01(-0.51%)
Feb 01, 2019 2.000 2.000 1.950 1.960 151,283 -0.03(-1.51%)
Jan 31, 2019 1.970 1.990 1.960 1.990 130,375 +0.04(+2.05%)
Jan 30, 2019 2.000 2.000 1.950 1.950 35,902 -0.02(-1.02%)
Jan 29, 2019 2.000 2.000 1.960 1.970 32,548 +0.00(+0.00%)
Jan 28, 2019 1.980 2.010 1.960 1.970 62,440 -0.02(-1.01%)
Jan 25, 2019 1.970 2.000 1.960 1.990 12,000 +0.02(+1.02%)
Jan 24, 2019 1.970 1.990 1.950 1.970 37,750 +0.00(+0.00%)
Jan 23, 2019 1.960 1.980 1.870 1.970 88,468 +0.03(+1.55%)
Jan 22, 2019 2.030 2.030 1.940 1.940 58,490 -0.07(-3.48%)
Jan 21, 2019 2.000 2.020 1.930 2.010 23,500 +0.03(+1.52%)
Jan 18, 2019 2.020 2.020 1.940 1.980 82,900 -0.02(-1.00%)
Jan 17, 2019 2.010 2.050 2.000 2.000 158,098 -0.01(-0.50%)
Jan 16, 2019 1.960 2.050 1.950 2.010 77,365 -0.01(-0.50%)
Jan 15, 2019 2.050 2.050 2.000 2.020 29,345 +0.02(+1.00%)
Jan 14, 2019 2.090 2.100 1.990 2.000 51,035 -0.08(-3.85%)
Jan 11, 2019 2.150 2.150 2.080 2.080 51,100 -0.02(-0.95%)
Jan 10, 2019 2.160 2.160 2.060 2.100 36,266 -0.02(-0.94%)
Jan 09, 2019 2.180 2.180 2.110 2.120 13,950 +0.00(+0.00%)
Jan 08, 2019 2.140 2.150 2.070 2.120 17,975 -0.02(-0.93%)
Jan 07, 2019 2.200 2.200 2.130 2.140 21,044 -0.05(-2.28%)
Jan 04, 2019 2.150 2.220 2.140 2.190 37,330 +0.07(+3.30%)
Jan 03, 2019 2.050 2.130 2.050 2.120 41,248 +0.11(+5.47%)
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.