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

Black Diamond Group (TSX: BDI )

8.170 +0.040 (+0.49%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 7, 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 06, 2024 8.080 8.240 7.860 8.130 74,199 +0.13(+1.63%)
May 03, 2024 8.000 8.100 7.570 8.000 381,606 -0.45(-5.33%)
May 02, 2024 8.410 8.580 8.410 8.450 24,691 +0.00(+0.00%)
May 01, 2024 8.510 8.600 8.300 8.450 164,471 -0.02(-0.24%)
Apr 30, 2024 8.700 8.700 8.450 8.470 73,960 -0.23(-2.64%)
Apr 29, 2024 8.820 8.820 8.640 8.700 108,150 +0.01(+0.12%)
Apr 26, 2024 8.670 8.760 8.650 8.690 46,895 +0.00(+0.00%)
Apr 25, 2024 8.850 8.850 8.600 8.690 74,170 -0.31(-3.44%)
Apr 24, 2024 9.150 9.150 8.990 9.000 13,918 -0.07(-0.77%)
Apr 23, 2024 8.810 9.100 8.810 9.070 26,622 +0.28(+3.19%)
Apr 22, 2024 8.560 8.820 8.560 8.790 41,246 +0.05(+0.57%)
Apr 19, 2024 8.550 8.830 8.550 8.740 65,209 +0.19(+2.22%)
Apr 18, 2024 8.490 8.570 8.490 8.550 24,982 +0.05(+0.59%)
Apr 17, 2024 8.440 8.570 8.430 8.500 16,720 -0.07(-0.82%)
Apr 16, 2024 8.350 8.640 8.350 8.570 31,927 +0.19(+2.27%)
Apr 15, 2024 8.400 8.510 8.380 8.380 41,288 -0.12(-1.41%)
Apr 12, 2024 8.600 8.640 8.500 8.500 25,973 -0.15(-1.73%)
Apr 11, 2024 8.600 8.700 8.550 8.650 94,110 +0.05(+0.58%)
Apr 10, 2024 8.750 8.760 8.600 8.600 56,364 -0.15(-1.71%)
Apr 09, 2024 8.820 8.830 8.750 8.750 13,353 -0.06(-0.68%)
Apr 08, 2024 8.770 8.840 8.750 8.810 77,186 +0.05(+0.57%)
Apr 05, 2024 8.850 8.900 8.750 8.760 47,300 -0.09(-1.02%)
Apr 04, 2024 8.750 8.930 8.750 8.850 43,132 +0.01(+0.11%)
Apr 03, 2024 8.730 8.870 8.710 8.840 36,518 +0.05(+0.57%)
Apr 02, 2024 8.710 8.860 8.700 8.790 30,621 -0.01(-0.11%)
Apr 01, 2024 9.000 9.000 8.800 8.800 18,415 -0.15(-1.68%)
Mar 28, 2024 8.950 0 +0.10(+1.13%)
Mar 27, 2024 8.770 9.000 8.750 8.850 23,513 +0.10(+1.14%)
Mar 26, 2024 8.620 8.800 8.620 8.750 78,734 +0.10(+1.16%)
Mar 25, 2024 8.780 8.800 8.650 8.650 20,756 -0.11(-1.26%)
Mar 22, 2024 8.880 8.890 8.750 8.760 8,419 -0.13(-1.46%)
Mar 21, 2024 8.870 8.960 8.840 8.890 21,810 -0.02(-0.22%)
Mar 20, 2024 8.770 8.960 8.770 8.910 140,650 +0.11(+1.25%)
Mar 19, 2024 8.750 8.870 8.640 8.800 83,872 +0.14(+1.62%)
Mar 18, 2024 8.890 8.890 8.620 8.660 69,361 -0.24(-2.70%)
Mar 15, 2024 9.000 9.050 8.890 8.900 246,252 -0.11(-1.22%)
Mar 14, 2024 9.050 9.050 8.950 9.010 40,358 +0.01(+0.11%)
Mar 13, 2024 9.100 9.100 8.980 9.000 103,878 -0.07(-0.77%)
Mar 12, 2024 9.070 9.080 8.990 9.070 152,395 +0.02(+0.22%)
Mar 11, 2024 9.020 9.120 9.000 9.050 69,174 -0.09(-0.98%)
Mar 08, 2024 8.900 9.160 8.900 9.140 65,409 +0.06(+0.66%)
Mar 07, 2024 8.830 9.100 8.830 9.080 107,426 +0.33(+3.77%)
Mar 06, 2024 8.830 8.840 8.570 8.750 52,462 -0.09(-1.02%)
Mar 05, 2024 9.000 9.000 8.740 8.840 47,458 -0.18(-2.00%)
Mar 04, 2024 9.320 9.320 8.800 9.020 59,654 -0.28(-3.01%)
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.