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

Black Diamond Group (TSX: BDI )

7.980 +0.040 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2016 5.350 5.490 5.180 5.180 1,319,391 -0.15(-2.81%)
May 30, 2016 5.300 5.440 5.290 5.330 63,280 +0.02(+0.38%)
May 27, 2016 5.280 5.370 5.270 5.310 192,490 -0.03(-0.56%)
May 26, 2016 5.500 5.540 5.320 5.340 182,574 -0.10(-1.84%)
May 25, 2016 5.430 5.490 5.350 5.440 126,082 +0.06(+1.12%)
May 24, 2016 5.420 5.490 5.290 5.380 175,316 -0.05(-0.92%)
May 20, 2016 5.430 5.430 5.430 0 +0.17(+3.23%)
May 19, 2016 5.300 5.360 5.190 5.260 136,126 -0.08(-1.50%)
May 18, 2016 5.590 5.650 5.250 5.340 217,528 -0.16(-2.91%)
May 17, 2016 5.300 5.570 5.300 5.500 241,208 +0.18(+3.38%)
May 16, 2016 5.220 5.440 5.150 5.320 199,873 +0.21(+4.11%)
May 13, 2016 5.690 5.690 5.100 5.110 371,827 -0.61(-10.66%)
May 12, 2016 5.800 6.000 5.640 5.720 273,327 +0.05(+0.88%)
May 11, 2016 5.530 5.880 5.450 5.670 415,517 +0.16(+2.90%)
May 10, 2016 5.270 5.600 5.100 5.510 432,432 +0.29(+5.56%)
May 09, 2016 6.130 6.230 5.200 5.220 745,548 -0.75(-12.56%)
May 06, 2016 6.050 6.790 5.700 5.970 1,814,010 +0.58(+10.76%)
May 05, 2016 4.390 5.480 4.390 5.390 1,720,657 +1.19(+28.33%)
May 04, 2016 4.310 4.370 4.010 4.200 309,277 -0.06(-1.41%)
May 03, 2016 4.430 4.430 4.200 4.260 342,441 -0.22(-4.91%)
May 02, 2016 4.390 4.500 4.270 4.480 258,011 +0.10(+2.28%)
Apr 29, 2016 4.280 4.390 4.210 4.380 193,983 +0.11(+2.58%)
Apr 28, 2016 4.290 4.360 4.260 4.270 200,912 -0.03(-0.70%)
Apr 27, 2016 4.340 4.400 4.260 4.300 204,068 +0.00(+0.00%)
Apr 26, 2016 4.350 4.380 4.260 4.300 153,055 +0.00(+0.00%)
Apr 25, 2016 4.340 4.350 4.210 4.300 185,005 -0.01(-0.23%)
Apr 22, 2016 4.190 4.380 4.190 4.310 307,806 +0.12(+2.86%)
Apr 21, 2016 4.230 4.260 4.150 4.190 488,529 -0.01(-0.24%)
Apr 20, 2016 4.300 4.340 4.180 4.200 414,677 -0.10(-2.33%)
Apr 19, 2016 4.200 4.350 4.160 4.300 263,711 +0.13(+3.12%)
Apr 18, 2016 4.130 4.240 4.080 4.170 253,228 -0.05(-1.18%)
Apr 15, 2016 4.190 4.240 4.060 4.220 152,377 +0.01(+0.24%)
Apr 14, 2016 4.290 4.290 4.170 4.210 235,718 -0.09(-2.09%)
Apr 13, 2016 4.400 4.440 4.280 4.300 188,026 -0.06(-1.38%)
Apr 12, 2016 4.170 4.480 4.150 4.360 359,705 +0.24(+5.83%)
Apr 11, 2016 4.070 4.180 4.060 4.120 193,223 +0.08(+1.98%)
Apr 08, 2016 4.150 4.200 4.020 4.040 162,164 +0.00(+0.00%)
Apr 07, 2016 4.060 4.060 3.980 4.040 101,736 -0.01(-0.25%)
Apr 06, 2016 3.840 4.110 3.840 4.050 190,822 +0.23(+6.02%)
Apr 05, 2016 3.920 3.920 3.740 3.820 284,792 -0.10(-2.55%)
Apr 04, 2016 4.210 4.310 3.910 3.920 193,393 -0.29(-6.89%)
Apr 01, 2016 4.140 4.230 4.040 4.210 153,656 -0.03(-0.71%)
Mar 31, 2016 4.130 4.300 4.130 4.240 176,005 +0.11(+2.66%)
Mar 30, 2016 4.110 4.290 4.080 4.130 111,633 +0.05(+1.23%)
Mar 29, 2016 3.980 4.120 3.810 4.080 140,890 +0.09(+2.26%)
Mar 28, 2016 4.170 4.170 3.920 3.990 271,705 -0.13(-3.16%)
Mar 24, 2016 4.120 4.120 4.120 0 +0.04(+0.98%)
Mar 23, 2016 4.550 4.550 4.020 4.080 445,568 -0.52(-11.30%)
Mar 22, 2016 4.800 4.800 4.570 4.600 287,757 -0.24(-4.96%)
Mar 21, 2016 4.400 4.980 4.220 4.840 491,273 +0.26(+5.68%)
Mar 18, 2016 4.700 4.780 4.500 4.580 3,070,500 +0.04(+0.88%)
Mar 17, 2016 4.550 4.620 4.330 4.540 512,158 +0.15(+3.42%)
Mar 16, 2016 4.610 4.610 4.370 4.390 437,422 -0.18(-3.94%)
Mar 15, 2016 4.860 4.860 4.500 4.570 443,051 -0.30(-6.16%)
Mar 14, 2016 5.140 5.190 4.700 4.870 393,439 -0.30(-5.80%)
Mar 11, 2016 5.100 5.210 5.020 5.170 196,871 +0.21(+4.23%)
Mar 10, 2016 4.910 5.110 4.780 4.960 381,919 +0.08(+1.64%)
Mar 09, 2016 4.450 4.890 4.420 4.880 386,087 +0.46(+10.41%)
Mar 08, 2016 4.700 4.700 4.380 4.420 332,022 -0.28(-5.96%)
Mar 07, 2016 4.580 4.820 4.580 4.700 347,562 +0.11(+2.40%)
Mar 04, 2016 4.890 4.900 4.450 4.590 434,097 -0.18(-3.77%)
Mar 03, 2016 4.610 4.800 4.320 4.770 375,484 +0.39(+8.90%)
Mar 02, 2016 4.190 4.390 4.075 4.380 427,020 +0.22(+5.29%)
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.