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

Black Diamond Group Ltd (TSX:BDI)

9.400 -0.060 (-0.63%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 6, 2025 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 (%)
Jun 05, 2025 9.450 9.480 9.270 9.460 41,117 +0.08(+0.85%)
Jun 04, 2025 9.500 9.500 9.370 9.380 8,070 -0.07(-0.74%)
Jun 03, 2025 9.680 9.680 9.450 9.450 16,240 -0.01(-0.11%)
Jun 02, 2025 9.610 9.640 9.370 9.460 31,892 -0.24(-2.47%)
May 30, 2025 9.700 9.750 9.630 9.700 38,968 +0.05(+0.52%)
May 29, 2025 9.750 9.800 9.650 9.650 34,533 -0.07(-0.72%)
May 28, 2025 9.790 9.800 9.710 9.720 17,509 -0.02(-0.21%)
May 27, 2025 9.450 9.800 9.450 9.740 103,544 +0.24(+2.53%)
May 26, 2025 9.450 9.700 9.450 9.500 58,225 +0.06(+0.64%)
May 23, 2025 9.380 9.530 9.360 9.440 80,911 +0.09(+0.96%)
May 22, 2025 9.380 9.430 9.350 9.350 8,790 -0.01(-0.11%)
May 21, 2025 9.310 9.430 9.310 9.360 13,204 -0.02(-0.21%)
May 20, 2025 9.440 9.440 9.350 9.380 17,901 -0.01(-0.11%)
May 16, 2025 9.390 0 +0.03(+0.32%)
May 15, 2025 9.390 9.400 9.300 9.360 32,139 -0.03(-0.32%)
May 14, 2025 9.250 9.450 9.250 9.390 60,248 +0.12(+1.29%)
May 13, 2025 9.390 9.440 9.270 9.270 47,215 -0.16(-1.70%)
May 12, 2025 9.400 9.440 9.190 9.430 85,930 +0.20(+2.17%)
May 09, 2025 9.150 9.410 9.150 9.230 167,237 +0.09(+0.98%)
May 08, 2025 9.190 9.240 9.090 9.140 115,315 -0.04(-0.44%)
May 07, 2025 9.170 9.420 8.980 9.180 81,000 -0.07(-0.76%)
May 06, 2025 8.720 9.310 8.700 9.250 112,860 +0.54(+6.20%)
May 05, 2025 8.800 8.840 8.600 8.710 87,942 -0.07(-0.80%)
May 02, 2025 8.250 8.820 8.250 8.780 51,811 +0.69(+8.53%)
May 01, 2025 8.240 8.240 8.030 8.090 22,810 -0.05(-0.61%)
Apr 30, 2025 8.190 8.190 8.100 8.140 2,235 +0.01(+0.12%)
Apr 29, 2025 8.340 8.340 8.100 8.130 18,650 -0.08(-0.97%)
Apr 28, 2025 8.440 8.440 8.090 8.210 11,782 -0.16(-1.91%)
Apr 25, 2025 8.390 8.430 8.220 8.370 12,712 +0.29(+3.59%)
Apr 24, 2025 8.130 8.170 8.080 8.080 2,314 -0.04(-0.49%)
Apr 23, 2025 8.150 8.220 8.120 8.120 13,371 +0.05(+0.62%)
Apr 22, 2025 8.050 8.110 8.040 8.070 5,565 +0.05(+0.62%)
Apr 21, 2025 8.190 8.190 7.950 8.020 7,526 -0.08(-0.99%)
Apr 17, 2025 8.100 0 +0.04(+0.50%)
Apr 16, 2025 8.210 8.230 7.990 8.060 47,208 -0.21(-2.54%)
Apr 15, 2025 8.210 8.360 8.150 8.270 23,509 +0.10(+1.22%)
Apr 14, 2025 8.100 8.350 8.090 8.170 30,363 +0.12(+1.49%)
Apr 11, 2025 7.660 8.060 7.660 8.050 18,085 +0.25(+3.21%)
Apr 10, 2025 8.290 8.290 7.730 7.800 42,360 -0.24(-2.99%)
Apr 09, 2025 7.710 8.160 7.700 8.040 49,577 +0.28(+3.61%)
Apr 08, 2025 7.900 7.940 7.600 7.760 54,061 -0.11(-1.40%)
Apr 07, 2025 8.010 8.090 7.630 7.870 88,258 -0.45(-5.41%)
Apr 04, 2025 8.730 8.730 8.270 8.320 35,167 -0.56(-6.31%)
Apr 03, 2025 8.870 8.900 8.550 8.880 19,003 +0.03(+0.34%)
Apr 02, 2025 8.630 8.980 8.630 8.850 33,168 +0.08(+0.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.