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

Black Diamond Group (TSX: BDI )

7.660 -0.030 (-0.39%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 11, 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 (%)
Jun 28, 2019 2.050 2.050 2.050 0 +0.09(+4.59%)
Jun 27, 2019 2.010 2.030 1.960 1.960 39,797 -0.04(-2.00%)
Jun 26, 2019 2.000 2.090 2.000 2.000 31,264 +0.00(+0.00%)
Jun 25, 2019 2.000 2.060 2.000 2.000 18,712 +0.02(+1.01%)
Jun 24, 2019 2.070 2.100 1.980 1.980 31,982 -0.08(-3.88%)
Jun 21, 2019 2.130 2.130 2.060 2.060 7,618 -0.07(-3.29%)
Jun 20, 2019 2.150 2.180 2.120 2.130 14,838 +0.02(+0.95%)
Jun 19, 2019 2.200 2.200 2.100 2.110 29,351 -0.02(-0.94%)
Jun 18, 2019 1.980 2.200 1.980 2.130 88,322 +0.11(+5.45%)
Jun 17, 2019 1.970 2.030 1.970 2.020 12,163 +0.05(+2.54%)
Jun 14, 2019 1.990 2.030 1.950 1.970 96,962 -0.08(-3.90%)
Jun 13, 2019 2.000 2.050 2.000 2.050 18,900 +0.05(+2.50%)
Jun 12, 2019 2.030 2.040 2.000 2.000 12,725 -0.02(-0.99%)
Jun 11, 2019 2.020 2.050 2.020 2.020 29,935 -0.01(-0.49%)
Jun 10, 2019 2.040 2.050 2.020 2.030 13,812 -0.02(-0.98%)
Jun 07, 2019 2.080 2.090 2.030 2.050 17,355 -0.05(-2.38%)
Jun 06, 2019 2.050 2.100 2.020 2.100 21,731 +0.01(+0.48%)
Jun 05, 2019 2.060 2.090 2.050 2.090 14,236 +0.00(+0.00%)
Jun 04, 2019 2.040 2.140 2.040 2.090 37,945 -0.02(-0.95%)
Jun 03, 2019 2.180 2.180 2.010 2.110 39,600 -0.06(-2.76%)
May 31, 2019 2.150 2.200 2.150 2.170 17,510 -0.01(-0.46%)
May 30, 2019 2.190 2.200 2.050 2.180 84,541 +0.01(+0.46%)
May 29, 2019 2.200 2.200 2.140 2.170 55,364 +0.00(+0.00%)
May 28, 2019 2.160 2.180 2.150 2.170 24,405 -0.03(-1.36%)
May 27, 2019 2.280 2.280 2.150 2.200 41,100 -0.01(-0.45%)
May 24, 2019 2.220 2.260 2.200 2.210 20,000 -0.04(-1.78%)
May 23, 2019 2.250 2.260 2.200 2.250 23,745 -0.03(-1.32%)
May 22, 2019 2.290 2.360 2.260 2.280 36,800 +0.00(+0.00%)
May 21, 2019 2.220 2.290 2.200 2.280 20,555 +0.05(+2.24%)
May 17, 2019 2.230 2.230 2.230 0 -0.12(-5.11%)
May 16, 2019 2.260 2.420 2.260 2.350 35,741 +0.11(+4.91%)
May 15, 2019 2.210 2.250 2.170 2.240 21,542 +0.01(+0.45%)
May 14, 2019 2.210 2.270 2.150 2.230 110,719 +0.01(+0.45%)
May 13, 2019 2.200 2.250 2.190 2.220 38,700 -0.02(-0.89%)
May 10, 2019 2.290 2.300 2.240 2.240 50,450 -0.06(-2.61%)
May 09, 2019 2.360 2.370 2.290 2.300 18,329 -0.05(-2.13%)
May 08, 2019 2.310 2.370 2.270 2.350 21,830 +0.06(+2.62%)
May 07, 2019 2.340 2.340 2.280 2.290 49,876 -0.07(-2.97%)
May 06, 2019 2.430 2.440 2.330 2.360 46,349 -0.07(-2.88%)
May 03, 2019 2.460 2.500 2.330 2.430 89,554 -0.12(-4.71%)
May 02, 2019 2.510 2.550 2.330 2.550 101,044 -0.01(-0.39%)
May 01, 2019 2.680 2.710 2.550 2.560 122,272 -0.08(-3.03%)
Apr 30, 2019 2.500 2.750 2.400 2.640 385,049 +0.22(+9.09%)
Apr 29, 2019 2.350 2.670 2.220 2.420 310,493 +0.25(+11.52%)
Apr 26, 2019 2.150 2.250 2.110 2.170 191,385 +0.07(+3.33%)
Apr 25, 2019 2.130 2.140 2.050 2.100 410,859 +0.14(+7.14%)
Apr 24, 2019 2.000 2.060 1.930 1.960 125,775 -0.01(-0.51%)
Apr 23, 2019 2.020 2.050 1.970 1.970 21,690 -0.01(-0.51%)
Apr 22, 2019 2.000 2.040 1.970 1.980 34,920 +0.00(+0.00%)
Apr 18, 2019 1.980 1.980 1.980 0 -0.03(-1.49%)
Apr 17, 2019 2.000 2.010 1.970 2.010 68,222 +0.03(+1.52%)
Apr 16, 2019 2.000 2.000 1.950 1.980 107,133 -0.03(-1.49%)
Apr 15, 2019 1.940 2.110 1.930 2.010 154,343 +0.09(+4.69%)
Apr 12, 2019 1.880 1.940 1.870 1.920 99,152 +0.06(+3.23%)
Apr 11, 2019 1.850 1.880 1.850 1.860 31,218 +0.00(+0.00%)
Apr 10, 2019 1.830 1.880 1.820 1.860 21,196 +0.03(+1.64%)
Apr 09, 2019 1.870 1.900 1.830 1.830 30,783 -0.02(-1.08%)
Apr 08, 2019 1.840 1.880 1.830 1.850 41,146 +0.01(+0.54%)
Apr 05, 2019 1.880 1.900 1.830 1.840 36,565 -0.05(-2.65%)
Apr 04, 2019 1.810 1.890 1.810 1.890 6,683 +0.07(+3.85%)
Apr 03, 2019 1.810 1.930 1.800 1.820 48,800 +0.00(+0.00%)
Apr 02, 2019 1.840 1.860 1.800 1.820 58,885 -0.01(-0.55%)
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.