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

Black Diamond Group (TSX: BDI )

8.040 -0.010 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 4.320 4.320 4.250 4.260 11,710 -0.05(-1.16%)
May 30, 2022 4.010 4.400 4.010 4.310 18,223 +0.04(+0.94%)
May 27, 2022 4.260 4.340 4.200 4.270 41,899 +0.06(+1.43%)
May 26, 2022 4.030 4.260 4.030 4.210 22,480 +0.08(+1.94%)
May 25, 2022 4.050 4.150 4.030 4.130 26,285 +0.07(+1.72%)
May 24, 2022 3.970 4.080 3.970 4.060 166,038 -0.03(-0.73%)
May 20, 2022 4.090 0 +0.00(+0.00%)
May 19, 2022 4.100 4.170 4.050 4.090 27,300 -0.01(-0.24%)
May 18, 2022 4.250 4.250 4.040 4.100 38,787 -0.17(-3.98%)
May 17, 2022 4.070 4.270 4.050 4.270 53,510 +0.22(+5.43%)
May 16, 2022 4.060 4.130 3.990 4.050 109,119 -0.07(-1.70%)
May 13, 2022 3.950 4.200 3.950 4.120 31,571 +0.17(+4.30%)
May 12, 2022 4.040 4.040 3.830 3.950 48,550 -0.10(-2.47%)
May 11, 2022 4.100 4.210 3.980 4.050 66,372 -0.03(-0.74%)
May 10, 2022 4.230 4.230 4.000 4.080 99,327 -0.15(-3.55%)
May 09, 2022 4.420 4.430 4.210 4.230 59,767 -0.13(-2.98%)
May 06, 2022 4.420 4.460 4.350 4.360 16,510 -0.03(-0.68%)
May 05, 2022 4.510 4.510 4.330 4.390 34,733 -0.16(-3.52%)
May 04, 2022 4.400 4.560 4.310 4.550 30,301 +0.17(+3.88%)
May 03, 2022 4.330 4.550 4.330 4.380 60,582 +0.01(+0.23%)
May 02, 2022 4.360 4.390 4.290 4.370 46,806 +0.00(+0.00%)
Apr 29, 2022 4.500 4.550 4.340 4.370 27,515 -0.12(-2.67%)
Apr 28, 2022 4.350 4.500 4.300 4.490 75,123 +0.18(+4.18%)
Apr 27, 2022 4.300 4.450 4.300 4.310 49,411 -0.05(-1.15%)
Apr 26, 2022 4.460 4.510 4.310 4.360 69,050 -0.13(-2.90%)
Apr 25, 2022 4.670 4.700 4.480 4.490 70,001 -0.26(-5.47%)
Apr 22, 2022 4.910 4.910 4.590 4.750 68,833 -0.07(-1.45%)
Apr 21, 2022 4.890 4.900 4.760 4.820 22,885 -0.14(-2.82%)
Apr 20, 2022 4.880 4.980 4.860 4.960 25,401 +0.07(+1.43%)
Apr 19, 2022 4.900 4.970 4.810 4.890 28,642 -0.01(-0.20%)
Apr 18, 2022 4.800 4.980 4.800 4.900 13,122 +0.10(+2.08%)
Apr 14, 2022 4.800 0 +0.09(+1.91%)
Apr 13, 2022 4.710 4.850 4.660 4.710 40,153 +0.00(+0.00%)
Apr 12, 2022 4.950 5.000 4.610 4.710 35,297 -0.20(-4.07%)
Apr 11, 2022 4.620 4.910 4.570 4.910 78,080 +0.23(+4.91%)
Apr 08, 2022 4.700 4.730 4.600 4.680 33,865 +0.05(+1.08%)
Apr 07, 2022 4.640 4.770 4.600 4.630 51,683 -0.05(-1.07%)
Apr 06, 2022 4.770 4.810 4.660 4.680 118,654 -0.12(-2.50%)
Apr 05, 2022 4.790 4.850 4.730 4.800 32,336 -0.01(-0.21%)
Apr 04, 2022 4.780 4.820 4.630 4.810 28,209 +0.00(+0.00%)
Apr 01, 2022 4.820 4.890 4.760 4.810 33,659 -0.10(-2.04%)
Mar 31, 2022 4.990 4.990 4.900 4.910 15,879 -0.07(-1.41%)
Mar 30, 2022 4.940 5.080 4.940 4.980 97,666 -0.02(-0.40%)
Mar 29, 2022 4.970 5.010 4.860 5.000 20,598 +0.00(+0.00%)
Mar 28, 2022 5.030 5.050 4.900 5.000 34,166 -0.03(-0.60%)
Mar 25, 2022 4.920 5.070 4.900 5.030 160,149 +0.09(+1.82%)
Mar 24, 2022 5.060 5.100 4.840 4.940 35,048 -0.06(-1.20%)
Mar 23, 2022 4.990 5.130 4.950 5.000 314,206 +0.05(+1.01%)
Mar 22, 2022 4.610 5.230 4.610 4.950 218,447 -0.02(-0.40%)
Mar 21, 2022 4.700 5.200 4.660 4.970 163,225 +0.28(+5.97%)
Mar 18, 2022 4.330 4.750 4.310 4.690 73,241 +0.39(+9.07%)
Mar 17, 2022 4.330 4.390 4.260 4.300 187,981 +0.01(+0.23%)
Mar 16, 2022 4.530 4.640 4.250 4.290 237,058 -0.24(-5.30%)
Mar 15, 2022 4.510 4.600 4.480 4.530 223,228 +0.03(+0.67%)
Mar 14, 2022 4.500 4.560 4.490 4.500 21,908 +0.02(+0.45%)
Mar 11, 2022 4.490 4.600 4.250 4.480 589,578 -0.06(-1.32%)
Mar 10, 2022 4.470 4.550 4.430 4.540 126,282 +0.19(+4.37%)
Mar 09, 2022 4.510 4.600 4.310 4.350 294,669 -0.12(-2.68%)
Mar 08, 2022 4.500 4.540 4.430 4.470 84,157 -0.01(-0.22%)
Mar 07, 2022 4.450 4.680 4.410 4.480 53,293 +0.03(+0.67%)
Mar 04, 2022 4.560 4.920 4.400 4.450 121,843 +0.12(+2.77%)
Mar 03, 2022 4.380 4.380 4.270 4.330 9,560 +0.01(+0.23%)
Mar 02, 2022 4.210 4.380 4.200 4.320 22,069 +0.12(+2.86%)
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.