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, 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%)
Apr 01, 2019 1.800 1.850 1.800 1.830 25,000 +0.03(+1.67%)
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%)
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.