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 (%)
Feb 29, 2024 9.440 9.630 9.420 9.610 28,065 +0.06(+0.63%)
Feb 28, 2024 9.900 9.900 9.540 9.550 12,678 -0.18(-1.85%)
Feb 27, 2024 9.920 9.920 9.640 9.730 16,499 -0.12(-1.22%)
Feb 26, 2024 9.430 9.850 9.380 9.850 28,460 +0.31(+3.25%)
Feb 23, 2024 9.400 9.650 9.230 9.540 59,134 +0.25(+2.69%)
Feb 22, 2024 9.250 9.350 9.250 9.290 70,970 -0.01(-0.11%)
Feb 21, 2024 9.160 9.300 9.160 9.300 21,562 +0.05(+0.54%)
Feb 20, 2024 9.010 9.300 9.010 9.250 19,334 +0.00(+0.00%)
Feb 16, 2024 9.250 0 -0.02(-0.22%)
Feb 15, 2024 9.300 9.350 9.190 9.270 145,260 +0.11(+1.20%)
Feb 14, 2024 9.070 9.290 9.040 9.160 15,196 +0.08(+0.88%)
Feb 13, 2024 9.110 9.140 8.980 9.080 28,304 -0.03(-0.33%)
Feb 12, 2024 9.230 9.260 9.110 9.110 10,558 +0.01(+0.11%)
Feb 09, 2024 9.090 9.200 9.080 9.100 7,929 +0.00(+0.00%)
Feb 08, 2024 9.100 9.250 9.100 9.100 22,833 +0.01(+0.11%)
Feb 07, 2024 9.200 9.200 9.090 9.090 5,987 -0.11(-1.20%)
Feb 06, 2024 9.220 9.330 9.200 9.200 14,982 -0.03(-0.33%)
Feb 05, 2024 9.500 9.510 9.080 9.230 46,254 -0.30(-3.15%)
Feb 02, 2024 8.980 9.550 8.970 9.530 129,013 +0.56(+6.24%)
Feb 01, 2024 8.630 9.020 8.630 8.970 50,604 +0.30(+3.46%)
Jan 31, 2024 8.900 8.900 8.570 8.670 29,958 -0.22(-2.47%)
Jan 30, 2024 8.870 8.900 8.800 8.890 9,037 +0.06(+0.68%)
Jan 29, 2024 8.880 8.890 8.770 8.830 8,854 -0.06(-0.67%)
Jan 26, 2024 8.830 8.980 8.830 8.890 11,132 -0.02(-0.22%)
Jan 25, 2024 8.940 9.050 8.890 8.910 13,971 -0.02(-0.22%)
Jan 24, 2024 8.870 9.000 8.780 8.930 37,235 +0.18(+2.06%)
Jan 23, 2024 8.850 8.970 8.750 8.750 41,737 -0.09(-1.02%)
Jan 22, 2024 8.790 8.840 8.640 8.840 22,837 +0.09(+1.03%)
Jan 19, 2024 8.680 8.890 8.600 8.750 50,586 +0.15(+1.74%)
Jan 18, 2024 8.450 8.670 8.450 8.600 29,388 +0.14(+1.65%)
Jan 17, 2024 8.560 8.560 8.410 8.460 14,041 -0.13(-1.51%)
Jan 16, 2024 8.430 8.600 8.400 8.590 35,836 +0.14(+1.66%)
Jan 15, 2024 8.590 8.600 8.450 8.450 10,672 -0.15(-1.74%)
Jan 12, 2024 8.570 8.650 8.500 8.600 12,283 +0.06(+0.70%)
Jan 11, 2024 8.650 8.680 8.470 8.540 42,096 -0.06(-0.70%)
Jan 10, 2024 8.340 8.640 8.320 8.600 74,128 +0.16(+1.90%)
Jan 09, 2024 8.480 8.480 8.290 8.440 16,200 +0.00(+0.00%)
Jan 08, 2024 8.460 8.550 8.220 8.440 32,182 +0.07(+0.84%)
Jan 05, 2024 8.530 8.640 8.370 8.370 18,415 -0.25(-2.90%)
Jan 04, 2024 8.390 8.660 8.340 8.620 53,975 +0.33(+3.98%)
Jan 03, 2024 8.190 8.330 8.100 8.290 49,438 +0.01(+0.12%)
Jan 02, 2024 8.120 8.360 8.120 8.280 24,605 +0.11(+1.35%)
Dec 29, 2023 8.170 0 -0.20(-2.39%)
Dec 28, 2023 8.640 8.640 8.340 8.370 18,224 -0.17(-1.99%)
Dec 27, 2023 8.530 8.690 8.520 8.540 12,602 +0.04(+0.47%)
Dec 22, 2023 8.500 0 +0.05(+0.59%)
Dec 21, 2023 8.350 8.500 8.350 8.450 29,954 +0.12(+1.44%)
Dec 20, 2023 8.310 8.440 8.260 8.330 129,732 -0.01(-0.12%)
Dec 19, 2023 8.400 8.520 8.250 8.340 41,367 -0.06(-0.71%)
Dec 18, 2023 8.430 8.430 8.260 8.400 66,805 +0.06(+0.72%)
Dec 15, 2023 8.560 8.560 8.260 8.340 21,678 -0.22(-2.57%)
Dec 14, 2023 8.500 8.650 8.500 8.560 34,070 +0.14(+1.66%)
Dec 13, 2023 8.250 8.470 8.180 8.420 66,600 +0.22(+2.68%)
Dec 12, 2023 8.200 8.250 8.140 8.200 47,660 -0.05(-0.61%)
Dec 11, 2023 8.220 8.250 8.190 8.250 76,763 +0.02(+0.24%)
Dec 08, 2023 8.110 8.250 7.970 8.230 49,101 +0.04(+0.49%)
Dec 07, 2023 8.360 8.430 8.190 8.190 18,873 -0.17(-2.03%)
Dec 06, 2023 8.380 8.450 8.360 8.360 19,655 -0.06(-0.71%)
Dec 05, 2023 8.290 8.530 8.280 8.420 35,773 +0.03(+0.36%)
Dec 04, 2023 8.510 8.580 8.350 8.390 23,345 -0.17(-1.99%)
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.